CTCP Kinh doanh và Phát triển Bình Dương (tdc)

9.97
-0.08
(-0.80%)
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
(2024-10-14) 		0.32 3.32% 5,799,000 292,800 3.0
9.56
10.20
9.97
2 tháng
(2024-09-13) 		-0.83 -7.69% 19,136,600 912,400 9.5
9.56
11.10
9.97
3 tháng
(2024-08-14) 		-2.13 -17.60% 46,407,800 1,018,400 10.7
9.56
12.10
9.97
6 tháng
(2024-05-16) 		1.57 18.69% 88,364,900 1,280,100 13.5
8.39
12.10
9.97
12 tháng
(2023-11-20) 		0.13 1.32% 118,539,100 1,027,040 11.1
8
12.10
9.97
24 tháng
(2022-11-23) 		1.77 21.59% 332,851,200 432,650 4.3
8
15.65
9.97
36 tháng
(2021-11-29) 		-16.28 -62.02% 577,254,000 803,110 4.2
7.18
30.55
9.97
60 tháng
(2019-12-09) 		3.32 50% 883,807,690 -621,720 -26.2
5.06
32.19
9.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2022
10.04
 717,200 10.76 10.76 10.04 16,500 0 0.2
20/06/2022
10.76
 233,700 11.53 11.58 10.76 0 3,000 -0.0
17/06/2022
11.53
 411,400 12.35 12.35 11.53 0 17,100 -0.2
16/06/2022
12.35
 224,500 12.45 12.74 12.16 0 7,400 -0.1
15/06/2022
12.45
 505,100 12.93 13.03 12.06 1,900 21,400 -0.3
14/06/2022
12.93
 303,100 13.32 13.32 12.55 0 115,500 -1.5
13/06/2022
13.32
 351,900 14.04 14.04 13.22 0 16,200 -0.2
10/06/2022
14.04
 206,800 14.14 14.14 13.90 2,100 1,500 0.0
09/06/2022
14.14
 164,500 14.14 14.43 14.09 8,900 0 0.1
08/06/2022
14.14
 313,500 13.80 14.43 13.56 36,200 200 0.5
07/06/2022
13.80
 337,500 13.71 13.80 13.37 1,200 11,100 -0.1
06/06/2022
13.71
 200,300 13.90 13.95 13.51 7,700 2,000 0.1
03/06/2022
13.90
 240,300 13.95 14.04 13.85 6,700 9,400 -0.0
02/06/2022
13.95
 452,500 14.19 14.28 13.90 6,700 1,000 0.1
01/06/2022
14.19
 241,800 14.48 14.57 14.00 2,500 4,300 -0.0
31/05/2022
14.48
 349,200 14.86 14.86 14.28 4,300 4,300 0
30/05/2022
14.86
 112,700 14.82 14.96 14.57 2,000 1,100 0.0
27/05/2022
14.82
 351,000 14.14 14.96 14.19 11,400 400 0.2
26/05/2022
14.14
 409,200 13.90 14.28 13.90 5,700 8,700 -0.0
25/05/2022
13.90
 322,000 13.51 13.95 13.46 6,300 5,300 0.0
24/05/2022
13.51
 149,900 13.85 13.95 13.46 300 4,500 -0.1
23/05/2022
13.85
 216,700 13.80 14.09 13.46 3,900 5,200 -0.0
20/05/2022
13.80
 271,300 13.80 14.19 13.51 3,100 0 0.0
19/05/2022
13.80
 252,500 14.19 14.28 13.51 7,300 0 0.1
18/05/2022
14.19
 154,200 14.14 14.38 13.75 9,100 0 0.1
17/05/2022
14.14
 339,300 13.22 14.14 13.13 6,100 3,200 0.0
16/05/2022
13.22
 332,400 13.17 14.09 12.31 14,400 8,800 0.1
13/05/2022
13.17
 553,600 14.14 14.19 13.17 2,900 12,900 -0.1
12/05/2022
14.14
 319,500 15.20 15.35 14.14 2,500 18,400 -0.2
11/05/2022
15.20
 132,600 14.67 15.20 14.53 8,900 1,800 0.1
10/05/2022
14.67
 373,800 14.24 14.67 13.90 11,700 5,200 0.1
09/05/2022
14.24
 467,400 15.30 15.30 14.24 100 17,700 -0.3
06/05/2022
15.30
 190,300 15.73 15.73 15.30 15,200 3,200 0.2
05/05/2022
15.73
 137,600 15.88 16.17 15.35 500 12,700 -0.2
04/05/2022
15.88
 325,800 16.21 16.41 15.44 2,700 16,100 -0.2
29/04/2022
16.21
 487,100 15.83 16.21 15.44 16,500 0 0.3
28/04/2022
15.83
 578,700 15.73 16.02 15.44 3,000 14,300 -0.2
27/04/2022
15.73
 365,300 14.86 15.83 14.67 11,400 6,100 0.1
26/04/2022
14.86
 645,300 14.33 14.96 13.51 56,600 100 0.8
25/04/2022
14.33
 552,300 15.39 15.64 14.33 9,700 3,400 0.1
22/04/2022
15.39
 732,300 15.39 15.97 14.48 33,100 400 0.5
21/04/2022
15.39
 752,800 16.55 16.55 15.39 39,000 0 0.6
20/04/2022
16.55
 584,100 17.76 18.24 16.55 23,000 0 0.4
19/04/2022
17.76
 569,300 19.06 19.59 17.76 0 100 -0.0
18/04/2022
19.06
 588,600 20.46 20.46 19.06 100 900 -0.0
15/04/2022
20.46
 320,700 20.56 21.04 20.17 0 0 0
14/04/2022
20.56
 200,600 21.04 21.23 20.56 0 100 -0.0
13/04/2022
21.04
 675,400 19.88 21.04 18.97 700 0 0.0
12/04/2022
19.88
 445,900 21.33 21.52 19.88 200 300 -0.0
08/04/2022
21.33
 575,500 22.10 22.25 21.23 5,200 700 0.1
07/04/2022
22.10
 330,600 22.39 22.54 21.96 500 100 0.0
06/04/2022
22.39
 358,400 22.87 22.87 22.30 0 5,200 -0.1
05/04/2022
22.87
 675,400 22.39 23.16 22.20 0 1,500 -0.0
04/04/2022
22.39
 333,200 22.15 23.02 22.25 300 11,300 -0.3
01/04/2022
22.15
 479,900 21.86 22.25 21.76 100 10,600 -0.2
31/03/2022
21.86
 547,400 22.01 22.44 21.81 0 14,700 -0.3
30/03/2022
22.01
 947,100 23.02 23.02 21.72 9,800 32,800 -0.5
29/03/2022
23.02
 545,400 22.59 23.07 22.59 14,600 6,900 0.2
28/03/2022
22.59
 1,009,400 23.89 23.89 22.25 0 25,200 -0.6
25/03/2022
23.89
 660,800 23.98 24.32 23.50 1,100 4,200 -0.1
24/03/2022
23.98
 1,494,700 23.21 24.13 22.97 14,500 0 0.4
23/03/2022
23.21
 600,300 23.26 23.45 23.02 9,800 0 0.2
22/03/2022
23.26
 798,500 23.45 23.65 23.26 10,800 0 0.3
21/03/2022
23.45
 917,200 22.73 23.55 22.68 20,700 0 0.5
18/03/2022
22.73
 312,600 22.78 23.16 22.68 0 0 0
17/03/2022
22.78
 473,200 22.68 23.16 22.59 13,000 0 0.3
16/03/2022
22.68
 493,800 22.68 22.97 22.49 11,400 600 0.3
15/03/2022
22.68
 324,200 21.91 22.78 21.91 300 18,300 -0.4
14/03/2022
21.91
 657,900 22.39 22.39 21.38 400 3,100 -0.1
11/03/2022
22.39
 896,700 22.97 22.97 22.25 0 6,700 -0.2
10/03/2022
22.97
 472,700 22.83 23.36 22.97 18,300 1,400 0.4
09/03/2022
22.83
 708,500 23.26 23.36 22.59 1,000 30,200 -0.7
08/03/2022
23.26
 949,300 23.84 24.08 23.26 400 29,700 -0.7
07/03/2022
23.84
 1,368,200 23.26 24.18 22.97 6,600 1,400 0.1
04/03/2022
23.26
 858,200 22.73 23.55 22.73 3,200 0 0.1
03/03/2022
22.73
 603,900 22.78 23.12 22.54 9,200 7,400 0.0
02/03/2022
22.78
 503,400 23.21 23.55 22.78 0 24,700 -0.6
01/03/2022
23.21
 678,600 22.68 23.50 22.59 32,500 0 0.8
28/02/2022
22.68
 569,200 23.26 23.31 22.30 0 3,600 -0.1
25/02/2022
23.26
 494,900 23.16 23.55 23.16 20,800 0 0.5
24/02/2022
23.16
 1,602,700 23.94 23.94 22.30 0 2,500 -0.1
23/02/2022
23.94
 539,600 23.55 24.23 23.31 33,500 0 0.8
22/02/2022
23.55
 944,900 24.23 24.23 23.36 0 1,900 -0.0
21/02/2022
24.23
 2,145,700 24.13 25.00 23.36 2,500 500 0.0
18/02/2022
24.13
 2,350,900 25.24 25.24 23.84 0 0 0
17/02/2022
25.24
 701,500 25.14 25.72 25.00 0 0 0
16/02/2022
25.14
 1,532,900 24.71 25.48 24.37 7,300 0 0.2
15/02/2022
24.71
 708,100 24.71 25.05 24.37 100 1,300 -0.0
14/02/2022
24.71
 1,406,000 25.63 25.63 24.42 0 8,600 -0.2
11/02/2022
25.63
 1,488,000 23.98 25.63 23.60 0 2,000 -0.0
10/02/2022
23.98
 752,900 23.45 24.13 23.45 200 25,000 -0.6
09/02/2022
23.45
 630,900 22.30 23.60 22.30 7,900 13,100 -0.1
08/02/2022
22.30
 598,400 22.10 22.68 21.96 0 600 -0.0
07/02/2022
22.10
 572,800 21.33 22.78 21.62 16,200 0 0.4
28/01/2022
21.33
 622,800 21.14 21.52 20.51 13,600 49,800 -0.8
27/01/2022
21.14
 847,100 21.33 22.10 20.27 0 0 0
26/01/2022
21.33
 643,200 22.49 22.97 21.33 0 1,400 0
25/01/2022
22.49
 861,600 22.20 23.36 21.14 57,700 0 1.3
24/01/2022
22.20
 1,296,000 23.84 23.84 22.20 700 31,100 -0.7
21/01/2022
23.84
 922,700 24.47 24.90 23.84 1,000 8,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |