CTCP Kinh doanh và Phát triển Bình Dương (tdc)

10.30
-0.05
(-0.48%)
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
(2024-10-23) 		0.36 3.62% 7,628,100 267,300 2.7
9.85
10.35
10.30
2 tháng
(2024-09-23) 		-0.45 -4.19% 18,906,700 618,400 6.2
9.56
10.95
10.30
3 tháng
(2024-08-26) 		-0.75 -6.79% 33,664,500 1,155,900 12.1
9.56
11.25
10.30
6 tháng
(2024-05-27) 		1.66 19.21% 89,665,600 1,386,400 14.6
8.64
12.10
10.30
12 tháng
(2023-11-28) 		0.72 7.52% 119,817,400 1,108,340 11.9
8
12.10
10.30
24 tháng
(2022-12-05) 		-0.95 -8.44% 327,314,900 755,640 7.7
8
15.65
10.30
36 tháng
(2021-12-08) 		-13.54 -56.80% 575,242,300 946,610 6.2
7.18
30.55
10.30
60 tháng
(2019-12-19) 		3.53 52.17% 886,814,560 -511,420 -25.0
5.06
32.19
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
9.32
 156,400 9.41 9.60 9.32 500 3,400 -0.0
13/02/2023
9.41
 567,500 10 10 9.40 5,500 6,200 -0.0
10/02/2023
10
 291,100 10.25 10.25 10 1,200 0 0.0
09/02/2023
10.25
 291,900 10.15 10.40 10 3,600 0 0.0
08/02/2023
10.15
 500,900 10 10.30 9.92 11,100 0 0.1
07/02/2023
10
 575,600 10.15 10.35 10 21,300 8,900 0.1
06/02/2023
10.15
 352,000 10.15 10.45 10 0 13,100 -0.1
03/02/2023
10.15
 626,100 10.05 10.40 10 0 68,800 -0.7
02/02/2023
10.05
 1,785,300 10.80 10.95 10.05 0 35,800 -0.4
01/02/2023
10.80
 2,011,600 11.60 11.90 10.80 0 9,400 -0.1
31/01/2023
11.60
 1,340,300 11.65 11.75 11.30 16,200 20,600 -0.1
30/01/2023
11.65
 1,168,700 11.80 12.20 11.60 0 8,300 -0.1
27/01/2023
11.80
 1,666,300 11.40 12.15 11.35 15,000 10,700 0.1
19/01/2023
11.40
 2,030,300 11.80 11.85 11.35 1,300 12,400 -0.1
18/01/2023
11.80
 1,535,800 11.05 11.80 11.30 4,000 0 0.0
17/01/2023
11.05
 1,187,300 10.90 11.35 10.85 8,900 8,600 0.0
16/01/2023
10.90
 614,100 10.90 10.95 10.65 0 11,300 -0.1
13/01/2023
10.90
 619,600 10.85 11.15 10.80 5,400 15,100 -0.1
12/01/2023
10.85
 272,300 10.80 11 10.75 0 14,300 -0.2
11/01/2023
10.80
 428,400 10.80 11.15 10.80 9,200 2,500 0.1
10/01/2023
10.80
 402,900 10.75 11.05 10.40 15,500 17,700 -0.0
09/01/2023
10.75
 276,700 10.70 10.90 10.70 0 15,700 -0.2
06/01/2023
10.70
 463,900 10.95 11.10 10.70 0 15,400 -0.2
05/01/2023
10.95
 507,500 10.90 11.10 10.80 2,900 4,900 -0.0
04/01/2023
10.90
 613,200 10.80 11.25 10.90 5,700 5,400 0.0
03/01/2023
10.80
 603,100 10.10 10.80 10.10 13,800 4,100 0.1
30/12/2022
10.10
 316,000 10.10 10.35 9.95 0 23,900 -0.2
29/12/2022
10.10
 395,200 10.35 10.65 10.10 16,700 0 0.2
28/12/2022
10.35
 264,700 10.35 10.50 10.10 8,400 2,300 0.1
27/12/2022
10.35
 432,100 9.91 10.35 9.65 30,500 0 0.3
26/12/2022
9.91
 770,100 10.65 10.75 9.91 0 20,700 -0.2
23/12/2022
10.65
 366,500 10.30 10.70 10.10 8,600 400 0.1
22/12/2022
10.30
 611,700 9.90 10.50 9.61 10,500 11,300 -0.0
21/12/2022
9.90
 765,700 10.50 10.80 9.81 12,500 41,000 -0.3
20/12/2022
10.50
 1,866,000 11.25 11.25 10.50 22,500 35,200 -0.1
19/12/2022
11.25
 1,073,300 11.65 12.15 11.20 9,900 57,000 -0.5
16/12/2022
11.65
 1,584,600 10.90 11.65 10.75 28,400 6,000 0.3
15/12/2022
10.90
 704,800 10.75 11.10 10.65 9,400 6,800 0.0
14/12/2022
10.75
 799,900 10.95 11.30 10.75 0 41,800 -0.4
13/12/2022
10.95
 1,222,600 10.70 10.95 9.99 11,100 3,100 0.1
12/12/2022
10.70
 1,752,000 11.50 12 10.70 3,800 27,200 -0.3
09/12/2022
11.50
 1,229,000 11.50 11.75 10.90 4,400 62,700 -0.7
08/12/2022
11.50
 1,375,400 10.75 11.50 11.05 8,500 12,800 -0.0
07/12/2022
10.75
 1,458,600 10.80 11.20 10.30 29,400 8,800 0.2
06/12/2022
10.80
 2,372,100 11.25 12 10.80 41,600 14,200 0.3
05/12/2022
11.25
 1,712,900 11.85 12.35 11.25 900 80,900 -0.9
02/12/2022
11.85
 1,537,300 11.15 11.90 10.60 1,300 48,100 -0.6
01/12/2022
11.15
 2,057,500 10.45 11.15 10.55 0 70,420 -0.8
30/11/2022
10.45
 648,100 9.79 10.45 10.10 0 6,450 -0.1
29/11/2022
9.79
 2,747,100 9.15 9.79 9.50 5,600 2,200 0.0
28/11/2022
9.15
 299,800 8.56 9.15 9.15 0 0 -0.1
25/11/2022
8.56
 596,600 8 8.56 8.15 0 16,500 -0.1
24/11/2022
8
 542,000 8.20 8.34 7.81 13,200 33,120 -0.2
23/11/2022
8.20
 648,300 8.65 8.67 8.13 500 56,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng |