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)
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
22/11/2022
8.65
 1,197,300 8.50 9.09 8.45 8,400 42,100 -0.3
21/11/2022
8.50
 783,300 8.23 8.54 8.30 1,300 34,100 -0.3
18/11/2022
8.23
 846,200 8 8.30 7.51 17,100 73,600 -0.5
17/11/2022
8
 817,100 7.68 8.21 7.80 14,000 124,800 -0.9
16/11/2022
7.68
 1,362,400 7.18 7.68 6.68 173,100 0 1.3
15/11/2022
7.18
 1,461,200 7.71 7.71 7.18 157,100 0 1.1
14/11/2022
7.71
 2,473,900 8.29 8.29 7.71 110,300 3,000 0.8
11/11/2022
8.29
 1,697,800 8.91 9 8.29 146,300 100 1.2
10/11/2022
8.91
 1,216,200 9.58 9.59 8.91 95,500 0 0.9
09/11/2022
9.58
 2,187,000 10.30 10.75 9.58 54,040 13,700 0.4
08/11/2022
10.30
 1,794,300 11.05 11.05 10.30 0 0 0.0
07/11/2022
11.05
 1,163,400 11.85 11.85 11.05 2,300 0 0.0
04/11/2022
11.85
 1,923,800 12.70 12.70 11.85 0 45,400 -0.5
03/11/2022
12.70
 2,849,100 13.45 13.90 12.70 0 100,000 -1.3
02/11/2022
13.45
 2,139,300 12.60 13.45 12.60 50,500 0 0.7
01/11/2022
12.60
 2,363,300 12.50 13.10 11.95 68,700 0 0.9
31/10/2022
12.50
 1,980,300 13.40 13.40 12.50 11,000 0 0.1
28/10/2022
13.40
 1,704,000 13.70 14.20 12.90 8,370 11,900 -0.0
27/10/2022
13.70
 4,226,500 13.30 13.80 12.40 72,700 0 0.9
26/10/2022
13.30
 753,500 14.25 14.50 13.30 14,100 0 0.2
25/10/2022
14.25
 1,968,500 15.30 15.30 14.25 11,900 10,000 0.0
24/10/2022
15.30
 227,800 16.45 16.45 15.30 0 0 0
21/10/2022
16.45
 440,900 17.65 17.65 16.45 0 0 0
20/10/2022
17.65
 410,500 18.20 18.20 17.50 0 1,600 -0.0
19/10/2022
18.20
 568,900 18.30 18.40 17.80 0 5,400 -0.1
18/10/2022
18.30
 1,222,300 17.70 18.45 17.80 0 900 -0.0
17/10/2022
17.70
 406,800 17.70 17.80 16.80 1,600 0 0.0
14/10/2022
17.70
 1,441,700 16.90 17.70 16.40 5,400 0 0.1
13/10/2022
16.90
 1,069,200 18.15 18.50 16.90 900 0 0.0
12/10/2022
18.15
 1,162,400 18.45 19.20 17.30 0 16,200 -0.3
11/10/2022
18.45
 1,234,700 19.80 19.80 18.45 0 57,200 -1.1
10/10/2022
19.80
 1,205,000 19.80 19.85 18.60 0 56,300 -1.1
07/10/2022
19.80
 1,855,300 19.55 19.80 18.20 0 8,200 -0.2
06/10/2022: Cổ tức tiền mặt tỉ lệ: 7%
06/10/2022
19.55
 920,700 19.40 20.50 19 100 71,700 -1.4
05/10/2022
19.40
 1,016,800 18.34 19.59 18.39 7,600 0 0.2
04/10/2022
18.34
 705,400 17.95 18.34 17.37 15,100 27,500 -0.2
03/10/2022
17.95
 852,400 18.34 18.53 17.08 2,500 43,200 -0.8
30/09/2022
18.34
 1,112,000 17.47 18.34 16.26 155,300 0 3.0
29/09/2022
17.47
 1,050,700 17.95 18.53 17.18 52,700 0 1.0
28/09/2022
17.95
 2,240,200 19.26 19.26 17.95 42,600 0 0.8
27/09/2022
19.26
 1,934,700 20.65 20.65 19.26 4,400 1,400 0.1
26/09/2022
20.65
 1,327,900 22.20 22.20 20.65 0 0 -0.0
23/09/2022
22.20
 863,900 22.20 22.68 21.81 0 60 -0.0
22/09/2022
22.20
 897,000 21.91 22.20 21.09 0 5,500 -0.1
21/09/2022
21.91
 1,193,800 22.20 22.30 21.43 0 0 -0.7
20/09/2022
22.20
 1,549,600 22.10 22.68 21.23 0 0 -0.7

Chính sách bảo mật | Điều khoản sử dụng |