CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.10
0.25
(2.30%)
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
(2024-08-20) 		-0.75 -6.33% 19,729,300 543,600 5.9
10.65
11.85
11.10
2 tháng
(2024-07-22) 		0 0% 51,460,100 776,300 8.5
10.35
12.10
11.10
3 tháng
(2024-06-21) 		2.15 24.02% 65,931,300 804,000 8.7
8.88
12.10
11.10
6 tháng
(2024-03-25) 		1.89 20.52% 81,084,600 716,000 7.9
8
12.10
11.10
12 tháng
(2023-09-25) 		0.35 3.26% 117,333,300 558,840 6.4
8
12.10
11.10
24 tháng
(2022-09-30) 		-7.24 -39.47% 369,964,400 391,060 2.2
7.18
19.80
11.10
36 tháng
(2021-10-05) 		-9.36 -45.75% 612,333,600 133,710 -7.1
7.18
32.19
11.10
60 tháng
(2019-10-16) 		3.76 51.23% 871,133,290 -778,280 -28.2
5.06
32.19
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
13.20
 790,000 12.90 13.30 12.55 0 11,400 -0.1
06/07/2023
12.90
 682,200 13.05 13.10 12.80 0 3,600 -0.0
05/07/2023
13.05
 632,700 13.10 13.30 13.05 0 0 0
04/07/2023
13.10
 558,500 12.95 13.20 12.80 11,500 0 0.2
03/07/2023
12.95
 453,300 12.75 13 12.75 0 0 0
30/06/2023
12.75
 1,341,400 13 13 12.40 3,700 1,400 0.0
29/06/2023
13
 1,464,300 13.80 13.80 12.95 0 0 0
28/06/2023
13.80
 860,300 13.85 14.20 13.70 0 0 0
27/06/2023
13.85
 772,700 13.85 14.15 13.75 0 0 0
26/06/2023
13.85
 1,783,900 14.50 14.50 13.50 0 7,100 -0.1
23/06/2023
14.50
 2,715,600 14 14.95 13.85 1,400 52,400 -0.7
22/06/2023
14
 1,478,600 14 14.30 13.85 0 39,000 -0.6
21/06/2023
14
 1,774,900 13.25 14 13.30 7,100 0 0.1
20/06/2023
13.25
 740,500 12.80 13.25 12.80 43,400 0 0.6
19/06/2023
12.80
 724,500 13 13.20 12.80 9,000 600 0.1
16/06/2023
13
 2,203,900 13.35 13.65 13 9,300 500 0.1
15/06/2023
13.35
 974,500 13.20 13.40 13 8,500 0 0.1
14/06/2023
13.20
 1,527,500 13.80 13.95 13.20 0 700 -0.0
13/06/2023
13.80
 1,079,000 13.90 14.05 13.50 0 0 0
12/06/2023
13.90
 1,092,700 13.65 13.90 13.10 800 3,300 -0.0
09/06/2023
13.65
 1,405,200 13.50 13.75 12.90 0 12,100 -0.2
08/06/2023
13.50
 1,855,500 14.25 14.40 13.50 0 0 0
07/06/2023
14.25
 1,164,200 14.10 14.70 14.10 0 0 0
06/06/2023
14.10
 1,985,500 13.55 14.30 13.30 16,400 600 0.2
05/06/2023
13.55
 1,243,700 13.65 14.30 13.45 0 2,000 -0.0
02/06/2023
13.65
 1,206,500 13.75 14.05 13.40 0 1,200 -0.0
01/06/2023
13.75
 1,472,000 13.95 14 13.40 600 13,700 -0.2
31/05/2023
13.95
 1,541,300 13.50 14.40 13.50 1,200 0 0.0
30/05/2023
13.50
 1,253,500 13.55 13.90 13.20 3,500 0 0.0
29/05/2023
13.55
 1,570,200 12.70 13.55 12.75 12,200 0 0.2
26/05/2023
12.70
 1,349,700 12.70 13 12.55 0 0 0
25/05/2023
12.70
 1,422,500 12.50 12.90 12.45 1,000 0 0.0
24/05/2023
12.50
 3,900,600 11.65 12.50 11.75 0 0 0
23/05/2023
11.65
 1,059,200 11.75 11.90 11.50 0 0 0
22/05/2023
11.75
 1,410,000 11.20 11.95 11.10 0 3,000 -0.0
19/05/2023
11.20
 1,500,200 11.55 11.80 10.80 0 22,000 -0.2
18/05/2023
11.55
 677,400 11.75 11.80 11.40 0 19,100 -0.2
17/05/2023
11.75
 2,653,000 11.05 11.80 11 3,000 400 0.0
16/05/2023
11.05
 589,400 11 11.20 11 14,700 0 0.2
15/05/2023
11
 1,421,800 11.55 11.70 11 0 28,600 -0.3
12/05/2023
11.55
 1,487,500 11.35 11.90 11.30 0 13,300 -0.2
11/05/2023
11.35
 1,864,700 11.05 11.50 11.25 26,800 0 0.3
10/05/2023
11.05
 1,039,100 10.75 11.15 10.70 27,200 0 0.3
09/05/2023
10.75
 734,200 10.75 11.05 10.55 100 0 0.0
08/05/2023
10.75
 1,764,600 10.05 10.75 10.20 14,600 0 0.2
05/05/2023
10.05
 312,800 9.95 10.05 9.95 0 1,200 -0.0
04/05/2023
9.95
 546,500 10.20 10.35 9.95 0 2,800 -0.0
28/04/2023
10.20
 404,700 10.10 10.40 10.10 0 100 -0.0
27/04/2023
10.10
 670,400 9.90 10.40 9.90 0 4,800 -0.0
26/04/2023
9.90
 289,300 9.83 10 9.83 100 0 0.0
25/04/2023
9.83
 318,700 10 10.15 9.83 2,800 0 0.0
24/04/2023
10
 399,000 10 10.15 9.80 6,000 0 0.1
21/04/2023
10
 518,700 10.25 10.40 10 0 14,800 -0.1
20/04/2023
10.25
 174,600 10.25 10.30 10 0 2,200 -0.0
19/04/2023
10.25
 340,400 10.45 10.50 10 3,000 500 0.0
18/04/2023
10.45
 453,700 10.20 10.50 10.10 5,000 0 0.1
17/04/2023
10.20
 621,600 10.20 10.35 9.95 7,400 0 0.1
14/04/2023
10.20
 862,800 10.95 11.10 10.20 0 15,000 -0.2
13/04/2023
10.95
 917,700 11.10 11.45 10.90 0 11,400 -0.1
12/04/2023
11.10
 1,106,900 10.40 11.10 10.30 4,400 0 0.0
11/04/2023
10.40
 524,200 10.30 10.40 10.05 15,600 0 0.2
10/04/2023
10.30
 646,300 10.70 11.15 10.30 1,100 13,800 -0.1
07/04/2023
10.70
 378,100 10.60 10.90 10.40 8,400 0 0.1
06/04/2023
10.60
 1,426,100 10.60 11.30 10.30 0 14,800 -0.2
05/04/2023
10.60
 979,700 9.95 10.60 9.92 7,600 0 0.1
04/04/2023
9.95
 288,700 10 10.20 9.91 3,400 0 0.0
03/04/2023
10
 434,000 9.51 10 9.70 11,200 4,000 0.1
31/03/2023
9.51
 166,000 9.68 9.70 9.02 3,000 1,200 0.0
30/03/2023
9.68
 165,200 9.70 9.80 9.68 300 3,500 -0.0
29/03/2023
9.70
 75,000 9.70 9.80 9.62 100 0 0.0
28/03/2023
9.70
 434,600 9.45 9.80 9.51 10,200 0 0.1
27/03/2023
9.45
 72,700 9.41 9.50 9.40 3,500 0 0.0
24/03/2023
9.41
 145,100 9.36 9.53 9.36 0 0 0
23/03/2023
9.36
 52,100 9.50 9.50 9.35 0 0 0
22/03/2023
9.50
 118,100 9.48 9.58 9.45 0 29,200 -0.3
21/03/2023
9.48
 77,400 9.36 9.50 9.35 0 0 -0.1
20/03/2023
9.36
 153,600 9.50 9.53 9.35 0 3,300 -0.0
17/03/2023
9.50
 143,100 9.52 9.62 9.48 0 0 0.0
16/03/2023
9.52
 27,200 9.66 9.66 9.51 0 0 0.0
15/03/2023
9.66
 174,800 9.40 9.75 9.50 3,300 200 0.0
14/03/2023
9.40
 212,700 9.56 9.60 9.40 0 6,800 -0.1
13/03/2023
9.56
 143,000 9.70 9.70 9.55 0 200 -0.0
10/03/2023
9.70
 209,300 9.80 9.80 9.64 200 4,500 -0.0
09/03/2023
9.80
 192,500 9.70 9.90 9.70 6,800 200 0.1
08/03/2023
9.70
 165,000 9.53 9.70 9.40 400 2,000 -0.0
07/03/2023
9.53
 104,300 9.70 9.84 9.51 1,600 6,400 -0.0
06/03/2023
9.70
 236,500 9.59 10 9.65 3,000 2,200 0.0
03/03/2023
9.59
 248,000 9.60 9.76 9.40 400 0 0.0
02/03/2023
9.60
 141,800 9.73 9.80 9.60 1,200 1,300 -0.0
01/03/2023
9.73
 280,300 9.55 9.79 9.32 9,000 0 0.1
28/02/2023
9.55
 280,300 9.60 9.95 9.53 0 500 -0.0
27/02/2023
9.60
 409,700 9.89 9.89 9.50 1,500 400 0.0
24/02/2023
9.89
 270,800 10 10.20 9.80 0 0 -0.1
23/02/2023
10
 350,200 9.95 10 9.70 500 13,400 -0.1
22/02/2023
9.95
 829,600 10.65 10.65 9.95 400 5,000 -0.0
21/02/2023
10.65
 459,200 10.55 11.05 10.50 0 9,800 -0.1
20/02/2023
10.55
 647,300 9.89 10.55 10.10 200 0 0.0
17/02/2023
9.89
 168,600 9.75 10 9.75 4,000 0 0.0
16/02/2023
9.75
 155,900 9.53 9.79 9.60 20,000 0 0.2
15/02/2023
9.53
 237,400 9.32 9.75 9.32 3,800 600 0.0

Chính sách bảo mật | Điều khoản sử dụng |