CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.80
0.05
(0.43%)
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
(2025-06-23) 		0.65 5.91% 21,075,200 39,300 1.5
10.95
11.90
11.75
2 tháng
(2025-05-26) 		0.80 7.37% 37,631,000 -342,200 -3.0
10.85
11.90
11.75
3 tháng
(2025-04-24) 		1.40 13.66% 47,745,700 90,100 -0.4
10.20
11.90
11.75
6 tháng
(2025-01-24) 		-0.65 -5.28% 123,232,100 -150,060 -3.5
9.54
13.55
11.75
12 tháng
(2024-07-29) 		0.15 1.30% 214,938,800 1,594,540 15.1
9.54
13.55
11.75
24 tháng
(2023-08-03) 		-3.25 -21.81% 326,909,100 1,282,480 11.6
8
15.35
11.75
36 tháng
(2022-08-08) 		-4.81 -29.21% 594,784,100 1,211,450 7.7
7.18
23.50
11.75
60 tháng
(2020-08-18) 		4.67 66.88% 1,021,899,740 116,930 -21.3
6.87
32.19
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/07/2022
10.67
 208,000 10.81 10.91 10.47 3,300 13,800 -0.1
30/06/2022
10.81
 182,700 11.20 11.44 10.81 700 3,900 -0.0
29/06/2022
11.20
 151,900 11.29 11.39 10.91 8,000 0 0.1
28/06/2022
11.29
 151,300 11.29 11.53 11.05 11,300 400 0.1
27/06/2022
11.29
 183,000 11.20 11.34 10.95 12,900 0 0.1
24/06/2022
11.20
 165,400 10.86 11.24 10.81 17,500 3,500 0.2
23/06/2022
10.86
 94,500 10.47 11.10 10.62 0 3,200 -0.0
22/06/2022
10.47
 422,100 10.04 10.71 9.89 12,700 7,000 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |