CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.60
0
(0%)
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
(2025-05-06) 		0.70 6.39% 16,162,300 -210,100 -5.4
10.70
11.70
11.60
2 tháng
(2025-04-08) 		1.40 13.66% 27,445,200 44,600 -2.0
9.54
11.70
11.60
3 tháng
(2025-03-07) 		-0.60 -4.90% 54,480,100 -130,260 -3.8
9.54
13.30
11.60
6 tháng
(2024-12-09) 		0.65 5.91% 118,261,600 144,140 -1.3
9.54
13.55
11.60
12 tháng
(2024-06-10) 		2.65 29.44% 208,685,500 1,568,940 13.7
8.74
13.55
11.60
24 tháng
(2023-06-16) 		-1.35 -10.38% 344,982,400 1,316,980 11.1
8
15.65
11.60
36 tháng
(2022-06-21) 		1.61 16.06% 578,208,700 1,117,550 5.0
7.18
23.50
11.60
60 tháng
(2020-07-01) 		5.05 76.58% 996,258,700 76,690 -22.8
6.20
32.19
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |