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)
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
19/09/2022
22.10
 1,527,000 23.50 23.65 21.86 0 30,300 -0.7
16/09/2022
23.50
 2,532,300 23.31 24.18 23.31 0 76,600 -1.9
15/09/2022
23.31
 1,933,100 22.68 23.65 22.68 0 7,600 0.6
14/09/2022
22.68
 1,180,800 22.68 22.97 22.01 28,200 3,800 0.3
13/09/2022
22.68
 1,832,000 21.91 22.68 21.48 36,000 1,000 0.3
12/09/2022
21.91
 660,100 22.01 22.20 21.62 2,900 8,990 0.3
09/09/2022
22.01
 2,383,200 22.05 22.05 20.56 18,500 3,600 0.3
08/09/2022
22.05
 1,251,900 22.68 22.68 21.72 12,300 0 0.3
07/09/2022
22.68
 1,255,000 23.07 23.16 22.20 0 0 0.2
06/09/2022
23.07
 1,737,100 22.92 23.31 22.63 11,800 1,800 0.2
05/09/2022
22.92
 1,266,700 22.63 23.02 22.01 3,000 2,500 0.0
31/08/2022
22.63
 1,544,500 22.20 22.63 21.67 1,400 3,000 -0.0
30/08/2022
22.20
 2,697,200 21.52 22.54 21.33 11,000 0 0.3
29/08/2022
21.52
 1,862,400 20.80 21.52 19.88 2,500 0 0.1
26/08/2022
20.80
 1,661,900 20.75 21.04 20.08 0 16,000 -0.3
25/08/2022
20.75
 2,438,000 21.19 21.33 20.27 0 3,100 -0.1
24/08/2022
21.19
 1,156,900 21.14 21.48 20.94 4,500 0 0.1
23/08/2022
21.14
 1,642,100 20.08 21.14 19.69 0 300 -0.0
22/08/2022
20.08
 1,524,400 19.69 20.37 19.30 0 21,000 -0.4
19/08/2022
19.69
 1,747,900 19.69 20.08 19.21 0 2,700 -0.1
18/08/2022
19.69
 1,216,200 19.50 19.79 18.72 0 0 -0.2
17/08/2022
19.50
 1,040,200 19.88 20.27 19.01 5,500 15,000 -0.2
16/08/2022
19.88
 1,413,000 18.77 19.88 17.95 1,700 2,000 -0.0
15/08/2022
18.77
 736,000 19.11 19.26 18.34 0 0 -0.1
12/08/2022
19.11
 934,600 18.68 19.11 17.57 0 5,000 -0.1
11/08/2022
18.68
 2,243,900 18.68 19.98 18.34 5,700 0 0.1
10/08/2022
18.68
 963,000 17.57 18.77 17.52 4,000 20,400 -0.3
09/08/2022
17.57
 1,248,200 16.46 17.57 16.21 5,000 3,800 0.0
08/08/2022
16.46
 327,400 16.60 16.79 16.31 6,500 21,300 -0.3
05/08/2022
16.60
 476,600 16.50 17.08 16.07 0 5,000 -0.1
04/08/2022
16.50
 613,600 16.36 17.13 16.12 3,000 18,500 -0.3
03/08/2022
16.36
 1,168,300 15.68 16.75 15.93 2,900 23,200 -0.3
02/08/2022
15.68
 1,059,000 14.67 15.68 14.48 2,400 24,200 -0.4
01/08/2022
14.67
 380,300 14.28 14.86 14.28 2,000 13,400 -0.2
29/07/2022
14.28
 484,000 14.00 14.57 13.71 2,900 600 0.0
28/07/2022
14.00
 378,500 14.00 14.28 13.95 13,300 1,900 0.2
27/07/2022
14.00
 130,400 13.80 14.28 13.51 0 1,900 -0.0
26/07/2022
13.80
 505,100 13.80 14.57 13.61 0 23,300 -0.3
25/07/2022
13.80
 875,200 12.93 13.80 12.93 1,500 1,200 0.0
22/07/2022
12.93
 404,700 13.42 13.42 12.93 0 3,200 -0.0
21/07/2022
13.42
 180,800 13.42 13.85 13.22 100 12,700 -0.2
20/07/2022
13.42
 429,100 12.55 13.42 12.69 0 100 -0.0
19/07/2022
12.55
 349,700 12.31 12.60 12.02 3,200 1,900 0.0
18/07/2022
12.31
 179,400 12.55 12.74 12.31 0 3,400 -0.0
15/07/2022
12.55
 252,000 12.74 13.03 12.55 0 11,200 -0.1
14/07/2022
12.74
 418,400 12.11 12.74 12.11 2,400 3,800 -0.0
13/07/2022
12.11
 456,000 11.34 12.11 11.49 2,400 0 0.0
12/07/2022
11.34
 301,000 10.62 11.34 10.62 5,700 0 0.1
11/07/2022
10.62
 109,700 11.05 11.15 10.62 800 600 0.0
08/07/2022
11.05
 177,500 10.67 11.29 10.62 8,900 1,800 0.0
07/07/2022
10.67
 111,200 10.33 10.76 10.18 1,000 1,700 -0.0
06/07/2022
10.33
 139,500 10.42 10.62 10.33 9,400 6,800 0.0
05/07/2022
10.42
 89,500 10.71 10.71 10.42 0 11,200 -0.1
04/07/2022
10.71
 58,600 10.67 11.00 10.67 600 3,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |