CTCP Kinh doanh và Phát triển Bình Dương (tdc)

6.82
0.01
(0.15%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.54 -7.35% 1,550,600 0 0
6.80
11.45
6.82
2 tháng
(2026-07-20) 		-0.27 -3.81% 6,164,500 0 0
6.80
11.45
6.82
3 tháng
(2026-06-22) 		-2.74 -28.69% 10,707,900 0 0
6.80
11.45
6.82
6 tháng
(2026-03-23) 		-3.34 -32.90% 18,224,200 0 0
6.35
11.45
6.82
12 tháng
(2025-09-23) 		-4.82 -41.42% 49,308,300 0 0
6.35
12.23
6.82
24 tháng
(2024-09-30) 		-2.51 -26.93% 289,894,900 0 0
6.35
13.38
6.82
36 tháng
(2023-10-04) 		-1.96 -22.31% 411,940,400 0 0
6.35
13.38
6.82
60 tháng
(2021-10-14) 		-13.23 -66.01% 907,847,600 -238,930 -11.4
6.35
29.70
6.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2013
2.95
 421,120 2.86 3.04 2.86 0 0 0
05/04/2013
2.86
 169,710 2.79 2.92 2.83 0 0 0
04/04/2013
2.79
 277,810 2.83 2.86 2.76 0 28,200 -0.3
03/04/2013
2.83
 115,810 2.86 2.89 2.83 0 0 0
02/04/2013
2.86
 214,870 2.89 2.92 2.86 0 0 0
01/04/2013
2.89
 210,950 2.83 2.92 2.76 4,200 0 0.0
29/03/2013
2.83
 162,800 2.86 2.86 2.76 0 800 0.0
28/03/2013
2.86
 365,270 2.86 2.89 2.83 0 0 0
27/03/2013
2.86
 143,730 2.89 2.89 2.83 10 0 0.0
26/03/2013
2.89
 148,640 2.89 2.95 2.86 0 3,000 0.0
25/03/2013
2.89
 261,410 2.89 2.92 2.83 0 82,460 -0.8
22/03/2013
2.89
 330,290 2.98 2.98 2.86 5,000 0 0.0
21/03/2013
2.98
 341,500 2.95 3.01 2.95 0 4,170 0.0
20/03/2013
2.95
 169,800 2.95 3.01 2.92 12,000 0 0.1
19/03/2013
2.95
 438,060 3.04 3.04 2.95 41,000 180,000 -1.3
18/03/2013
3.04
 1,039,750 2.86 3.04 2.86 0 0 0
15/03/2013
2.86
 333,940 2.86 2.89 2.83 2,000 79,120 -0.7
14/03/2013
2.86
 250,920 2.79 2.89 2.79 0 0 0
13/03/2013
2.79
 240,700 2.83 2.86 2.76 10,780 0 0.1
12/03/2013
2.83
 218,390 2.83 2.89 2.73 16,390 0 0.1
11/03/2013
2.83
 260,690 2.67 2.83 2.67 900 0 0.0
08/03/2013
2.67
 153,920 2.67 2.70 2.67 39,000 0 0.3
07/03/2013
2.67
 198,400 2.67 2.73 2.64 0 0 0
06/03/2013
2.67
 237,430 2.61 2.70 2.61 17,000 0 0.1
05/03/2013
2.61
 224,470 2.67 2.70 2.61 24,580 0 0.2
04/03/2013
2.67
 383,870 2.83 2.86 2.67 76,600 20,000 0.5
01/03/2013
2.83
 218,330 2.83 2.86 2.79 40,680 0 0.4
28/02/2013
2.83
 138,060 2.79 2.89 2.79 0 1,000 0.0
27/02/2013
2.79
 194,340 2.83 2.89 2.73 0 0 0
26/02/2013
2.83
 602,150 3.01 3.01 2.83 10,000 0 0.1
25/02/2013
3.01
 191,160 2.98 3.07 2.98 1,900 0 0.0
22/02/2013
2.98
 497,580 2.98 3.07 2.95 10,470 0 0.1
21/02/2013
2.98
 1,269,130 3.07 3.19 2.98 0 0 0
20/02/2013
3.07
 513,220 3.10 3.13 3.04 1,000 0 0.0
19/02/2013
3.10
 719,040 3.16 3.16 3.10 4,000 0 0.0
18/02/2013
3.16
 551,510 3.01 3.19 3.04 1,520 10,000 -0.1
08/02/2013
3.01
 576,180 2.92 3.10 2.98 0 20,000 -0.2
07/02/2013
2.92
 654,740 2.83 2.92 2.83 0 0 0
06/02/2013
2.83
 218,440 2.73 2.89 2.76 400 10,000 -0.1
05/02/2013
2.73
 143,410 2.76 2.76 2.70 0 2,000 0.0
04/02/2013
2.76
 100,660 2.79 2.83 2.76 17,500 0 0.2
01/02/2013
2.79
 128,540 2.76 2.79 2.73 0 20,000 -0.2
31/01/2013
2.76
 427,540 2.86 2.95 2.76 0 0 0
30/01/2013
2.86
 754,430 2.67 2.86 2.67 51,780 0 0.5
29/01/2013
2.67
 169,710 2.70 2.70 2.67 3,000 22,710 -0.2
28/01/2013
2.70
 251,010 2.70 2.76 2.70 3,500 0 0.0
25/01/2013
2.70
 112,330 2.67 2.76 2.64 0 10,090 -0.1
24/01/2013
2.67
 117,810 2.61 2.67 2.58 0 0 0
23/01/2013
2.61
 91,010 2.61 2.64 2.55 7,220 0 0.1
22/01/2013
2.61
 223,630 2.70 2.73 2.58 0 0 0
21/01/2013
2.70
 207,020 2.70 2.79 2.70 0 0 0
18/01/2013
2.70
 149,840 2.73 2.76 2.67 9,760 0 0.1
17/01/2013
2.73
 243,180 2.86 2.89 2.73 4,870 0 0.0
16/01/2013
2.86
 501,560 2.76 2.92 2.76 10,000 0 0.1
15/01/2013
2.76
 499,880 2.67 2.79 2.67 5,300 79,890 -0.7
14/01/2013
2.67
 125,960 2.70 2.73 2.64 12,000 25,000 -0.1
11/01/2013
2.70
 250,310 2.67 2.76 2.67 8,700 0 0.1
10/01/2013
2.67
 179,090 2.55 2.67 2.55 0 0 0
09/01/2013
2.55
 473,020 2.61 2.73 2.55 7,000 0 0.1
08/01/2013
2.61
 132,460 2.61 2.64 2.58 0 0 0
07/01/2013
2.61
 402,140 2.67 2.70 2.61 0 0 0
04/01/2013
2.67
 177,070 2.61 2.70 2.58 0 0 0
03/01/2013
2.61
 467,360 2.73 2.73 2.61 0 0 0
02/01/2013
2.73
 308,490 2.67 2.79 2.64 0 0 0
28/12/2012
2.67
 354,170 2.61 2.67 2.58 4,670 0 0.0
27/12/2012
2.61
 615,330 2.49 2.61 2.49 0 0 0
26/12/2012
2.49
 363,710 2.40 2.49 2.36 0 44,500 -0.4
25/12/2012
2.40
 177,080 2.43 2.46 2.40 0 0 0
24/12/2012
2.43
 275,480 2.46 2.46 2.43 0 0 0
21/12/2012
2.46
 283,720 2.46 2.52 2.43 48,000 0 0.4
20/12/2012
2.46
 605,360 2.36 2.46 2.43 39,400 10,000 0.2
19/12/2012
2.36
 571,320 2.27 2.36 2.33 19,800 0 0.2
18/12/2012
2.27
 180,500 2.30 2.30 2.24 18,000 0 0.1
17/12/2012
2.30
 83,840 2.27 2.30 2.24 0 5,000 0.0
14/12/2012
2.27
 55,430 2.27 2.30 2.24 3,000 0 0.0
13/12/2012
2.27
 429,120 2.33 2.33 2.24 22,000 310,000 -2.1
12/12/2012
2.33
 142,560 2.24 2.33 2.24 0 0 0
11/12/2012
2.24
 121,320 2.30 2.36 2.24 3,000 0 0.0
10/12/2012
2.30
 208,340 2.21 2.30 2.24 0 0 0
07/12/2012
2.21
 74,710 2.21 2.24 2.21 2,000 0 0.0
06/12/2012
2.21
 42,430 2.21 2.24 2.18 0 0 0
05/12/2012
2.21
 76,270 2.18 2.24 2.18 0 160 0.0
04/12/2012
2.18
 35,380 2.18 2.21 2.15 0 3,500 0.0
03/12/2012
2.18
 34,880 2.18 2.18 2.15 0 0 0
30/11/2012
2.18
 67,400 2.18 2.21 2.18 5,050 0 0.0
29/11/2012
2.18
 540 2.18 2.21 2.15 0 0 0
28/11/2012
2.18
 84,360 2.18 2.18 2.15 0 0 0
27/11/2012
2.18
 82,370 2.15 2.18 2.12 0 0 0
26/11/2012
2.15
 163,330 2.15 2.18 2.12 0 0 0
23/11/2012
2.15
 116,910 2.18 2.21 2.15 1,800 0 0.0
22/11/2012
2.18
 92,270 2.18 2.18 2.15 0 0 0
21/11/2012
2.18
 56,000 2.18 2.18 2.15 0 0 0
20/11/2012
2.18
 75,470 2.15 2.18 2.15 0 0 0
19/11/2012
2.15
 105,770 2.18 2.21 2.15 2,400 0 0.0
16/11/2012
2.18
 132,910 2.18 2.21 2.15 13,800 0 0.1
15/11/2012
2.18
 206,450 2.21 2.21 2.15 0 60,000 -0.4
14/11/2012
2.21
 70,080 2.24 2.27 2.21 0 3,000 0.0
13/11/2012
2.24
 470,290 2.18 2.27 2.15 5,000 30,000 -0.2
12/11/2012
2.18
 608,010 2.27 2.27 2.18 25,900 6,500 0.1
09/11/2012
2.27
 29,250 2.24 2.27 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc