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)
08/11/2012
2.24
 69,890 2.27 2.27 2.21 1,100 0 0.0
07/11/2012
2.27
 36,190 2.18 2.27 2.21 3,000 11,500 -0.1
06/11/2012
2.18
 61,230 2.24 2.24 2.18 900 0 0.0
05/11/2012
2.24
 111,590 2.27 2.27 2.24 0 6,450 0.0
02/11/2012
2.27
 253,750 2.36 2.36 2.27 25,000 3,550 0.2
01/11/2012
2.36
 47,980 2.36 2.40 2.36 5,000 0 0.0
31/10/2012
2.36
 75,350 2.40 2.43 2.36 0 0 0
30/10/2012
2.40
 49,230 2.36 2.40 2.36 7,000 0 0.1
29/10/2012
2.36
 45,850 2.40 2.40 2.36 0 0 0
26/10/2012
2.40
 35,850 2.36 2.43 2.36 0 3,000 0.0
25/10/2012
2.36
 107,640 2.43 2.43 2.36 5,000 69,530 -0.5
24/10/2012
2.43
 60,660 2.40 2.43 2.36 3,500 19,000 -0.1
23/10/2012
2.40
 59,000 2.40 2.43 2.40 0 0 0
22/10/2012
2.40
 137,210 2.49 2.52 2.40 12,000 79,800 -0.5
19/10/2012
2.49
 108,740 2.49 2.52 2.43 21,000 0 0.2
18/10/2012
2.49
 39,790 2.52 2.55 2.49 9,000 0 0.1
17/10/2012
2.52
 164,990 2.52 2.55 2.46 31,010 0 0.3
16/10/2012
2.52
 72,000 2.43 2.52 2.46 13,000 0 0.1
15/10/2012
2.43
 71,460 2.49 2.52 2.43 0 0 0
12/10/2012
2.49
 52,850 2.55 2.58 2.49 0 0 0
11/10/2012
2.55
 187,890 2.58 2.67 2.55 0 0 0
10/10/2012
2.58
 169,980 2.52 2.58 2.49 0 0 0
09/10/2012
2.52
 289,980 2.46 2.58 2.43 25,000 0 0.2
08/10/2012
2.46
 162,860 2.36 2.46 2.36 30,500 0 0.2
05/10/2012
2.36
 114,780 2.36 2.40 2.36 0 0 0
04/10/2012
2.36
 51,540 2.40 2.40 2.33 1,300 0 0.0
03/10/2012
2.40
 93,000 2.36 2.43 2.36 8,000 0 0.1
02/10/2012
2.36
 164,940 2.40 2.43 2.33 2,000 0 0.0
01/10/2012
2.40
 115,220 2.43 2.46 2.40 1,000 0 0.0
28/09/2012
2.43
 148,320 2.43 2.46 2.40 0 0 0
27/09/2012
2.43
 21,910 2.43 2.49 2.43 0 0 0
26/09/2012
2.43
 137,780 2.36 2.46 2.40 95,000 0 0.8
25/09/2012
2.36
 123,260 2.40 2.43 2.36 10,000 0 0.1
24/09/2012
2.40
 110,570 2.43 2.43 2.40 3,000 0 0.0
21/09/2012
2.43
 69,250 2.36 2.46 2.40 10,000 0 0.1
20/09/2012
2.36
 65,930 2.43 2.43 2.36 1,200 0 0.0
19/09/2012
2.43
 132,240 2.43 2.43 2.36 0 0 0
18/09/2012
2.43
 217,030 2.52 2.52 2.43 0 0 0
17/09/2012
2.52
 79,180 2.52 2.58 2.52 0 0 0
14/09/2012
2.52
 108,330 2.49 2.58 2.52 0 0 0
13/09/2012
2.49
 141,330 2.43 2.49 2.43 0 0 0
12/09/2012
2.43
 124,850 2.40 2.49 2.43 16,400 0 0.1
11/09/2012
2.40
 158,730 2.46 2.46 2.36 0 0 0
10/09/2012
2.46
 604,250 2.58 2.58 2.46 29,500 25,320 0.0
07/09/2012
2.58
 150,650 2.58 2.61 2.55 30,000 0 0.3
06/09/2012
2.58
 309,670 2.58 2.61 2.55 63,440 1,000 0.5
05/09/2012
2.58
 286,370 2.64 2.67 2.55 2,000 0 0.0
04/09/2012
2.64
 110,710 2.61 2.67 2.61 0 0 0
31/08/2012
2.61
 163,480 2.64 2.67 2.61 15,300 0 0.1
30/08/2012
2.64
 272,360 2.58 2.70 2.58 4,000 0 0.0
29/08/2012
2.58
 193,340 2.46 2.58 2.55 124,130 0 1.0
28/08/2012
2.46
 376,610 2.55 2.58 2.43 1,000 147,190 -1.2
27/08/2012
2.55
 639,910 2.67 2.67 2.55 16,000 313,190 -2.5
24/08/2012
2.67
 1,441,430 2.67 2.70 2.55 25,000 289,620 -2.3
23/08/2012
2.67
 223,880 2.79 2.79 2.67 2,000 0 0.0
22/08/2012
2.79
 644,410 2.92 2.92 2.79 28,500 0 0.3
21/08/2012
2.92
 379,920 3.07 3.07 2.92 0 0 0
20/08/2012
3.07
 88,030 2.98 3.07 3.01 3,000 0 0.0
17/08/2012
2.98
 148,410 2.98 3.01 2.95 4,000 1,770 0.0
16/08/2012
2.98
 220,520 3.01 3.01 2.98 0 5,230 -0.1
15/08/2012
3.01
 73,960 3.04 3.07 3.01 3,700 0 0.0
14/08/2012
3.04
 96,830 3.04 3.07 3.04 0 0 0
13/08/2012
3.04
 181,850 3.04 3.04 3.01 0 0 0
10/08/2012
3.04
 195,530 3.07 3.10 3.04 3,000 0 0
09/08/2012
3.07
 303,600 3.04 3.13 3.07 0 5,000 -0.1
08/08/2012
3.04
 145,070 3.04 3.07 3.04 0 0 0
07/08/2012
3.04
 95,120 3.13 3.13 3.04 0 0 0
06/08/2012
3.13
 365,120 3.01 3.13 3.04 0 0 0
03/08/2012
3.01
 166,160 3.04 3.04 2.98 0 0 0
02/08/2012
3.04
 79,840 3.01 3.04 3.01 0 0 0
01/08/2012
3.01
 131,550 3.01 3.01 2.95 0 2,200 0.0
31/07/2012
3.01
 106,980 3.07 3.10 3.01 0 0 0
30/07/2012
3.07
 118,330 3.04 3.07 3.01 0 0 0
27/07/2012
3.04
 310,860 3.10 3.13 3.04 0 0 0
26/07/2012
3.10
 287,270 2.98 3.10 3.01 0 0 0
25/07/2012
2.98
 470,460 3.10 3.10 2.98 11,010 0 0.1
24/07/2012
3.10
 728,080 3.19 3.22 3.04 287,070 0 2.9
23/07/2012
3.19
 673,750 3.16 3.32 3.13 244,790 34,080 2.2
20/07/2012
3.16
 957,140 3.04 3.16 3.13 288,040 0 3.0
19/07/2012
3.04
 975,710 2.92 3.04 2.89 0 197,000 -1.9
18/07/2012
2.92
 232,780 2.89 2.92 2.86 2,500 45,200 -0.4
17/07/2012
2.89
 221,540 2.79 2.92 2.79 0 43,800 -0.4
16/07/2012
2.79
 227,740 2.89 2.92 2.79 10,000 45,000 -0.3
13/07/2012
2.89
 611,520 2.76 2.89 2.76 6,300 121,000 -1.1
12/07/2012
2.76
 105,160 2.76 2.79 2.73 0 24,000 -0.2
11/07/2012
2.76
 240,240 2.73 2.79 2.73 0 49,000 -0.4
10/07/2012
2.73
 234,200 2.70 2.73 2.64 3,000 45,500 -0.4
09/07/2012
2.70
 209,010 2.79 2.79 2.67 0 41,710 -0.4
06/07/2012
2.79
 284,560 2.76 2.86 2.73 10,180 0 0.1
05/07/2012
2.76
 261,650 2.67 2.76 2.61 120 4,930 0.0
04/07/2012
2.67
 231,600 2.70 2.76 2.64 2,000 9,010 -0.1
03/07/2012
2.70
 505,870 2.79 2.83 2.67 7,000 19,000 -0.1
02/07/2012
2.79
 215,860 2.89 2.92 2.79 5,000 3,000 0.0
29/06/2012
2.89
 223,080 2.86 2.89 2.83 12,000 0 0.1
28/06/2012
2.86
 413,400 2.83 2.86 2.76 27,000 0 0.2
27/06/2012
2.83
 386,350 2.86 2.92 2.83 0 0 0
26/06/2012
2.86
 603,070 2.98 2.98 2.86 14,000 35,870 -0.2
25/06/2012
2.98
 529,780 3.10 3.13 2.98 13,400 41,820 -0.3
22/06/2012
3.10
 542,730 3.13 3.16 3.10 0 21,000 -0.2
21/06/2012
3.13
 367,840 3.19 3.22 3.13 1,500 0 0.0

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