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)
20/06/2012
3.19
 223,140 3.16 3.19 3.16 5,000 0 0.1
19/06/2012
3.16
 284,590 3.19 3.26 3.16 0 0 0
18/06/2012
3.19
 428,460 3.19 3.29 3.19 8,000 0 0.1
15/06/2012
3.19
 602,990 3.13 3.26 3.16 0 0 0
14/06/2012
3.13
 577,870 3.22 3.22 3.13 0 0 0
13/06/2012
3.22
 437,970 3.26 3.29 3.19 0 0 0
12/06/2012
3.26
 445,450 3.35 3.35 3.26 0 40,000 -0.4
11/06/2012
3.35
 766,960 3.38 3.44 3.32 0 0 0
08/06/2012
3.38
 775,010 3.47 3.53 3.35 55,000 0 0.6
07/06/2012
3.47
 849,670 3.38 3.50 3.35 30,000 0 0.3
06/06/2012: Cổ tức tiền mặt tỉ lệ: 20%
06/06/2012
3.38
 482,780 3.38 3.44 3.32 0 0 0
05/06/2012
3.38
 1,035,290 3.33 3.40 3.30 15,000 0 0.2
04/06/2012
3.33
 1,628,200 3.48 3.48 3.33 5,000 0 0.1
01/06/2012
3.48
 577,480 3.46 3.56 3.46 0 0 0
31/05/2012
3.46
 890,220 3.56 3.56 3.43 3,020 0 0.0
30/05/2012
3.56
 722,140 3.56 3.64 3.48 250,000 0 3.5
29/05/2012
3.56
 2,418,020 3.43 3.59 3.43 0 5,000 -0.1
28/05/2012
3.43
 244,580 3.27 3.43 3.43 57,000 0 0.8
25/05/2012
3.27
 562,300 3.12 3.27 3.22 0 0 0
24/05/2012
3.12
 805,920 3.20 3.25 3.07 0 24,000 -0.3
23/05/2012
3.20
 759,400 3.35 3.35 3.20 0 45,000 -0.6
22/05/2012
3.35
 368,840 3.40 3.43 3.33 20,000 0 0.3
21/05/2012
3.40
 556,790 3.25 3.40 3.25 0 17,000 -0.2
18/05/2012
3.25
 1,154,070 3.30 3.30 3.17 0 64,000 -0.8
17/05/2012
3.30
 503,740 3.30 3.40 3.30 0 15,000 -0.2
16/05/2012
3.30
 859,940 3.33 3.40 3.25 0 5,680 -0.1
15/05/2012
3.33
 919,740 3.46 3.51 3.33 0 31,000 -0.4
14/05/2012
3.46
 1,701,890 3.64 3.64 3.46 0 75,000 -1.0
11/05/2012
3.64
 1,139,740 3.77 3.82 3.61 0 28,000 -0.4
10/05/2012
3.77
 1,339,170 3.79 3.90 3.77 0 280,640 -4.1
09/05/2012
3.79
 620,480 3.69 3.79 3.66 0 1,000 0.0
08/05/2012
3.69
 2,051,770 3.66 3.82 3.61 0 154,000 -2.2
07/05/2012
3.66
 1,757,860 3.69 3.72 3.56 2,500 0 0.0
04/05/2012
3.69
 1,117,380 3.61 3.72 3.61 18,000 0 0.3
03/05/2012
3.61
 1,000,120 3.53 3.64 3.51 7,000 3,000 0.1
02/05/2012
3.53
 1,633,460 3.53 3.69 3.51 28,000 5,000 0.3
27/04/2012
3.53
 2,676,420 3.38 3.53 3.35 18,800 0 0.2
26/04/2012
3.38
 1,572,920 3.48 3.48 3.38 8,000 0 0.1
25/04/2012
3.48
 1,350,560 3.40 3.48 3.38 14,000 0 0.2
24/04/2012
3.40
 1,386,990 3.35 3.51 3.30 21,000 0 0.3
23/04/2012
3.35
 1,083,860 3.33 3.40 3.33 177,000 0 2.3
20/04/2012
3.33
 1,621,230 3.25 3.40 3.25 0 5,000 -0.1
19/04/2012
3.25
 1,639,190 3.25 3.33 3.20 10,000 301,710 -3.6
18/04/2012
3.25
 2,167,130 3.27 3.35 3.17 8,000 47,500 -0.5
17/04/2012
3.27
 1,775,270 3.27 3.33 3.25 10,000 0 0.1
16/04/2012
3.27
 1,127,240 3.14 3.30 3.07 20,100 0 0.3
13/04/2012
3.14
 1,297,050 3.27 3.30 3.12 0 5,320 -0.1
12/04/2012
3.27
 2,276,370 3.12 3.27 3.12 236,500 10,000 2.8
11/04/2012
3.12
 1,763,800 2.99 3.12 3.01 94,000 10,000 1.0
10/04/2012
2.99
 1,394,300 2.96 3.07 2.94 25,000 0 0.3
09/04/2012
2.96
 697,410 2.86 2.96 2.88 0 0 0
06/04/2012
2.86
 546,240 2.81 2.91 2.81 0 760 0.0
05/04/2012
2.81
 288,730 2.75 2.86 2.73 0 40,000 -0.4
04/04/2012
2.75
 421,340 2.78 2.81 2.73 0 35,000 -0.4
03/04/2012
2.78
 439,160 2.73 2.83 2.70 0 0 0
30/03/2012
2.73
 536,760 2.81 2.83 2.73 0 0 0
29/03/2012
2.81
 880,760 2.91 2.94 2.81 0 21,790 -0.2
28/03/2012
2.91
 668,240 2.91 2.94 2.81 0 58,710 -0.7
27/03/2012
2.91
 1,322,620 2.99 3.09 2.91 0 5,000 -0.1
26/03/2012
2.99
 651,790 3.01 3.01 2.94 10,000 0 0.1
23/03/2012
3.01
 1,016,420 3.04 3.09 2.99 0 27,000 -0.3
22/03/2012
3.04
 1,623,890 2.94 3.07 2.94 42,490 15,000 0.3
21/03/2012
2.94
 1,524,180 2.81 2.94 2.83 15,010 1,000 0.2
20/03/2012
2.81
 452,300 2.75 2.81 2.75 10,000 0 0.1
19/03/2012
2.75
 376,140 2.78 2.78 2.73 0 3,000 0.0
16/03/2012
2.78
 762,950 2.81 2.86 2.78 0 22,000 -0.2
15/03/2012
2.81
 825,490 2.73 2.83 2.68 0 83,000 -0.9
14/03/2012
2.73
 466,420 2.75 2.78 2.70 0 5,000 -0.1
13/03/2012
2.75
 371,160 2.73 2.81 2.70 0 0 0
12/03/2012
2.73
 439,790 2.78 2.78 2.68 0 5,000 -0.1
09/03/2012
2.78
 647,850 2.68 2.78 2.68 0 0 0
08/03/2012
2.68
 905,510 2.78 2.91 2.68 12,000 35,000 -0.2
07/03/2012
2.78
 1,154,900 2.65 2.78 2.60 0 10,000 -0.1
06/03/2012
2.65
 1,608,370 2.75 2.83 2.62 65,000 43,000 0.2
05/03/2012
2.75
 389,610 2.62 2.75 2.73 0 0 0
02/03/2012
2.62
 660,500 2.55 2.62 2.52 77,410 12,000 0.7
01/03/2012
2.55
 465,320 2.57 2.60 2.52 0 39,400 -0.4
29/02/2012
2.57
 717,300 2.57 2.60 2.49 21,010 154,250 -1.3
28/02/2012
2.57
 1,090,640 2.70 2.73 2.57 0 312,000 -3.1
27/02/2012
2.70
 552,910 2.62 2.73 2.60 0 10,000 -0.1
24/02/2012
2.62
 1,051,300 2.62 2.75 2.62 48,000 10,000 0.4
23/02/2012
2.62
 1,308,000 2.52 2.62 2.52 31,690 0 0.3
22/02/2012
2.52
 664,710 2.42 2.52 2.42 320,310 27,390 2.8
21/02/2012
2.42
 637,920 2.52 2.60 2.42 26,390 17,350 0.1
20/02/2012
2.52
 874,820 2.42 2.52 2.47 21,750 0 0.2
17/02/2012
2.42
 372,730 2.34 2.42 2.36 10,000 0 0.1
16/02/2012
2.34
 413,870 2.29 2.39 2.26 88,790 0 0.8
15/02/2012
2.29
 211,190 2.31 2.34 2.23 0 27,560 -0.2
14/02/2012
2.31
 246,020 2.23 2.34 2.26 20,000 10,000 0.1
13/02/2012
2.23
 287,500 2.31 2.31 2.21 2,000 35,000 -0.3
10/02/2012
2.31
 848,900 2.42 2.42 2.31 0 71,230 -0.6
09/02/2012
2.42
 242,670 2.44 2.47 2.39 0 0 0
08/02/2012
2.44
 460,170 2.39 2.47 2.42 17,000 0 0.2
07/02/2012
2.39
 376,400 2.49 2.52 2.39 9,000 5,000 0.0
06/02/2012
2.49
 630,780 2.44 2.49 2.34 6,000 0 0.1
03/02/2012
2.44
 315,380 2.55 2.60 2.44 1,550 0 0.0
02/02/2012
2.55
 522,080 2.47 2.57 2.49 33,850 0 0.3
01/02/2012
2.47
 744,830 2.42 2.49 2.42 10,400 0 0.1
31/01/2012
2.42
 769,530 2.31 2.42 2.36 126,000 0 1.2
30/01/2012
2.31
 107,170 2.23 2.31 2.21 18,100 0 0.2

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