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)
20/01/2012
2.23
 204,230 2.26 2.31 2.23 76,500 0 0.7
19/01/2012
2.26
 279,810 2.16 2.26 2.16 77,000 0 0.7
18/01/2012
2.16
 22,110 2.13 2.18 2.13 4,500 0 0.0
17/01/2012
2.13
 168,230 2.21 2.21 2.13 30,000 11,000 0.2
16/01/2012
2.21
 283,910 2.13 2.23 2.10 111,010 0 0.9
13/01/2012
2.13
 114,660 2.05 2.13 2.08 47,000 0 0.4
12/01/2012
2.05
 81,850 2.05 2.08 2.03 16,000 0 0.1
11/01/2012
2.05
 84,520 2.08 2.13 2.03 17,430 0 0.1
10/01/2012
2.08
 162,700 2.00 2.08 2.03 27,240 0 0.2
09/01/2012
2.00
 278,170 2.00 2.03 1.95 0 0 0
06/01/2012
2.00
 204,610 2.08 2.08 2.00 0 5,000 -0.0
05/01/2012
2.08
 143,440 2.10 2.10 2.05 0 0 0
04/01/2012
2.10
 86,030 2.13 2.13 2.10 0 0 0
03/01/2012
2.13
 183,790 2.13 2.18 2.13 0 0 0
30/12/2011
2.13
 120,500 2.08 2.16 2.08 0 0 0
29/12/2011
2.08
 186,220 2.13 2.13 2.05 0 0 0
28/12/2011
2.13
 154,050 2.05 2.13 2.08 0 0 0
27/12/2011
2.05
 415,970 2.16 2.16 2.05 0 20,000 -0.2
26/12/2011
2.16
 178,850 2.21 2.21 2.13 0 0 0
23/12/2011
2.21
 252,800 2.18 2.21 2.13 0 0 0
22/12/2011
2.18
 389,520 2.26 2.26 2.18 0 0 0
21/12/2011
2.26
 164,970 2.18 2.26 2.21 0 0 0
20/12/2011
2.18
 182,870 2.23 2.23 2.18 0 0 0
19/12/2011
2.23
 129,490 2.29 2.31 2.23 0 0 0
16/12/2011
2.29
 311,640 2.18 2.29 2.21 0 0 0
15/12/2011
2.18
 568,140 2.23 2.23 2.13 20,000 0 0.2
14/12/2011
2.23
 397,110 2.29 2.31 2.21 0 0 0
13/12/2011
2.29
 337,850 2.36 2.36 2.29 0 0 0
12/12/2011
2.36
 255,260 2.42 2.44 2.34 0 0 0
09/12/2011
2.42
 324,200 2.52 2.52 2.42 0 36,000 -0.3
08/12/2011
2.52
 313,970 2.49 2.55 2.47 0 0 0
07/12/2011
2.49
 622,920 2.52 2.55 2.47 0 0 0
06/12/2011
2.52
 980,270 2.44 2.55 2.52 10,000 0 0.1
05/12/2011
2.44
 314,570 2.34 2.44 2.44 60,000 0 0.6
02/12/2011
2.34
 342,490 2.34 2.36 2.34 69,000 0 0.6
01/12/2011
2.34
 90,850 2.26 2.34 2.26 19,000 0 0.2
30/11/2011
2.26
 188,630 2.31 2.31 2.26 36,200 0 0.3
29/11/2011
2.31
 127,980 2.36 2.39 2.31 26,000 0 0.2
28/11/2011
2.36
 485,970 2.26 2.36 2.31 96,000 0 0.9
25/11/2011
2.26
 133,700 2.23 2.26 2.21 27,000 0 0.2
24/11/2011
2.23
 67,850 2.29 2.29 2.23 14,000 0 0.1
23/11/2011
2.29
 66,960 2.26 2.31 2.26 14,000 0 0.1
22/11/2011
2.26
 299,020 2.26 2.29 2.21 58,050 0 0.5
21/11/2011
2.26
 169,600 2.29 2.31 2.26 50,000 0 0.4
18/11/2011
2.29
 340,960 2.29 2.29 2.21 88,000 0 0.8
17/11/2011
2.29
 248,000 2.34 2.36 2.29 45,000 0 0.4
16/11/2011
2.34
 368,110 2.23 2.34 2.26 75,200 0 0.7
15/11/2011
2.23
 513,820 2.16 2.26 2.18 100,660 13,000 0.8
14/11/2011
2.16
 637,590 2.26 2.26 2.16 0 21,100 -0.2
11/11/2011
2.26
 682,490 2.36 2.39 2.26 200 248,120 -2.2
10/11/2011
2.36
 264,100 2.42 2.42 2.34 0 1,000 -0.0
09/11/2011
2.42
 241,280 2.44 2.49 2.39 0 0 0
08/11/2011
2.44
 444,060 2.44 2.47 2.36 0 0 0
07/11/2011
2.44
 490,760 2.47 2.47 2.36 114,520 500 1.1
04/11/2011
2.47
 171,040 2.49 2.55 2.44 0 0 0
03/11/2011
2.49
 410,690 2.44 2.49 2.39 0 0 0
02/11/2011
2.44
 324,280 2.47 2.47 2.42 0 0 0
01/11/2011
2.47
 525,630 2.55 2.60 2.47 1,500 0 0.0
31/10/2011
2.55
 1,037,320 2.55 2.65 2.55 0 1,540 -0.0
28/10/2011
2.55
 781,060 2.44 2.55 2.49 3,000 0 0.0
27/10/2011
2.44
 284,810 2.36 2.44 2.36 0 0 0
26/10/2011
2.36
 305,010 2.36 2.42 2.34 0 10 -0.0
25/10/2011
2.36
 354,940 2.44 2.44 2.34 0 0 0
24/10/2011
2.44
 968,350 2.36 2.47 2.42 0 0 0
21/10/2011
2.36
 210,090 2.26 2.36 2.29 0 0 0
20/10/2011
2.26
 250,450 2.26 2.31 2.23 0 0 0
19/10/2011
2.26
 366,790 2.21 2.29 2.18 0 0 0
18/10/2011
2.21
 703,260 2.31 2.31 2.21 0 0 0
17/10/2011
2.31
 414,960 2.39 2.42 2.31 0 0 0
14/10/2011
2.39
 273,870 2.36 2.44 2.39 0 0 0
13/10/2011
2.36
 692,720 2.39 2.47 2.31 0 133,480 -1.2
12/10/2011
2.39
 842,730 2.49 2.49 2.39 0 0 0
11/10/2011
2.49
 476,870 2.55 2.57 2.47 800 0 0.0
10/10/2011
2.55
 368,610 2.65 2.73 2.52 3,000 3,570 -0.0
07/10/2011
2.65
 775,160 2.55 2.65 2.55 0 0 0
06/10/2011
2.55
 557,800 2.44 2.55 2.49 0 0 0
05/10/2011
2.44
 2,113,980 2.55 2.55 2.44 1,750 600 0.0
04/10/2011
2.55
 31,540 2.68 2.68 2.55 0 0 0
03/10/2011
2.68
 139,200 2.81 2.81 2.68 0 0 0
30/09/2011
2.81
 856,150 2.94 2.94 2.81 2,000 35,000 -0.4
29/09/2011
2.94
 2,362,450 3.07 3.14 2.94 3,570 11,000 -0.1
28/09/2011
3.07
 269,490 2.94 3.07 3.07 20,300 0 0.2
27/09/2011
2.94
 586,970 2.81 2.94 2.94 0 0 0
26/09/2011
2.81
 625,260 2.68 2.81 2.81 0 0 0
23/09/2011
2.68
 1,398,810 2.57 2.68 2.49 0 0 0
22/09/2011
2.57
 570,450 2.47 2.57 2.44 0 0 0
21/09/2011
2.47
 1,230,080 2.36 2.47 2.36 0 0 0
20/09/2011
2.36
 550,930 2.47 2.47 2.36 0 0 0
19/09/2011
2.47
 500,920 2.52 2.55 2.42 100 0 0.0
16/09/2011
2.52
 551,830 2.57 2.62 2.52 100 0 0.0
15/09/2011
2.57
 810,550 2.57 2.60 2.49 100 2,000 -0.0
14/09/2011
2.57
 995,760 2.52 2.62 2.55 100 0 0.0
13/09/2011
2.52
 412,690 2.42 2.52 2.47 100 0 0.0
12/09/2011
2.42
 674,990 2.31 2.42 2.31 0 0 0
09/09/2011
2.31
 460,020 2.34 2.42 2.29 0 0 0
08/09/2011
2.34
 732,180 2.26 2.36 2.31 0 0 0
07/09/2011
2.26
 759,930 2.16 2.26 2.16 0 0 0
06/09/2011
2.16
 580,900 2.26 2.26 2.16 0 0 0
05/09/2011
2.26
 1,063,320 2.18 2.29 2.21 0 205,500 -1.8
01/09/2011
2.18
 297,800 2.08 2.18 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |