CTCP Kinh doanh và Phát triển Bình Dương (tdc)

9.86
-0.11
(-1.10%)
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% 6,185,600 247,000 2.5
9.56
10.20
9.97
2 tháng
(2024-09-16) 		-0.68 -6.38% 19,079,100 867,400 9.1
9.56
11.10
9.97
3 tháng
(2024-08-15) 		-1.58 -13.68% 42,201,100 937,700 9.8
9.56
12.10
9.97
6 tháng
(2024-05-17) 		1.58 18.83% 88,498,000 1,228,300 13.0
8.39
12.10
9.97
12 tháng
(2023-11-20) 		0.13 1.32% 118,925,700 981,240 10.7
8
12.10
9.97
24 tháng
(2022-11-24) 		1.97 24.62% 332,589,500 442,850 4.3
8
15.65
9.97
36 tháng
(2021-11-29) 		-16.28 -62.02% 577,640,600 757,310 3.7
7.18
30.55
9.97
60 tháng
(2019-12-10) 		3.28 49.09% 884,152,810 -667,520 -26.6
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)
21/01/2022
23.84
 922,700 24.47 24.90 23.84 1,000 8,200 -0.2
20/01/2022
24.47
 1,031,300 23.84 24.85 23.45 100 400 -0.0
19/01/2022
23.84
 1,631,300 22.83 23.84 21.33 31,300 3,500 0.6
18/01/2022
22.83
 1,331,800 24.81 24.81 22.83 5,000 0 0.1
17/01/2022
24.81
 1,665,000 26.35 26.83 24.52 300 3,100 -0.1
14/01/2022
26.35
 2,363,200 27.51 27.99 25.67 5,900 25,000 -0.6
13/01/2022
27.51
 2,884,200 29.53 29.87 27.51 0 21,100 -0.6
12/01/2022
29.53
 3,229,700 30.55 31.37 28.91 3,300 0 0.1
11/01/2022
30.55
 6,345,400 28.57 30.55 28.18 25,000 100 0.8
10/01/2022
28.57
 5,045,900 27.70 29.34 27.22 22,400 0 0.6
07/01/2022
27.70
 1,389,300 28.04 28.57 27.56 0 13,000 -0.4
06/01/2022
28.04
 1,755,300 27.99 28.57 27.22 0 12,100 -0.3
05/01/2022
27.99
 1,949,100 27.89 29.05 27.99 0 24,000 -0.7
04/01/2022
27.89
 1,593,300 27.02 28.33 26.98 14,000 300 0.4
31/12/2021
27.02
 995,900 26.64 27.12 25.58 10,800 100 0.3
30/12/2021
26.64
 887,100 26.54 27.22 26.54 23,500 500 0.6
29/12/2021
26.54
 1,597,200 27.41 27.41 26.35 1,800 600 0.0
28/12/2021
27.41
 1,710,900 28.38 28.38 27.41 0 20,500 -0.6
27/12/2021
28.38
 1,419,900 27.65 28.47 26.35 200 16,500 -0.5
24/12/2021
27.65
 2,942,100 29.63 29.73 27.60 0 3,100 -0.1
23/12/2021
29.63
 4,190,800 28.86 30.84 28.57 7,800 24,600 -0.5
22/12/2021
28.86
 3,415,100 26.98 28.86 26.98 30,600 1,100 0.9
21/12/2021
26.98
 1,469,300 26.64 27.46 25.77 4,000 4,700 -0.0
20/12/2021
26.64
 1,374,500 27.75 27.75 26.06 2,500 0 0.1
17/12/2021
27.75
 1,527,700 27.41 28.28 27.36 0 19,200 -0.6
16/12/2021
27.41
 2,170,800 25.91 27.41 25.67 27,700 0 0.8
15/12/2021
25.91
 807,700 26.59 26.74 25.58 0 17,300 -0.5
14/12/2021
26.59
 871,700 25.96 27.51 26.06 3,000 33,500 -0.8
13/12/2021
25.96
 762,300 24.27 25.96 24.42 17,200 0 0.4
10/12/2021
24.27
 403,600 24.23 24.71 24.23 14,900 4,400 0.3
09/12/2021
24.23
 454,100 23.84 24.52 23.74 16,000 0 0.4
08/12/2021
23.84
 600,900 23.84 24.32 23.65 6,000 0 0.1
07/12/2021
23.84
 430,700 23.16 24.13 23.02 14,300 0 0.4
06/12/2021
23.16
 751,500 24.90 25.58 23.16 400 1,700 -0.0
03/12/2021
24.90
 957,300 25.87 26.45 24.66 5,600 3,300 0.1
02/12/2021
25.87
 711,700 26.69 26.69 25.82 0 34,700 -0.9
01/12/2021
26.69
 714,400 27.02 27.51 26.69 0 0 0
30/11/2021
27.02
 1,089,200 26.25 27.51 26.25 3,200 15,800 -0.4
29/11/2021
26.25
 897,300 25.67 26.54 24.61 11,900 13,100 0.0
26/11/2021
25.67
 736,900 26.06 26.83 25.09 1,000 49,900 -1.3
25/11/2021
26.06
 449,500 25.19 26.35 25.09 1,900 20,000 -0.5
24/11/2021
25.19
 363,900 25.29 26.64 25.14 0 13,400 -0.4
23/11/2021
25.29
 656,700 24.27 25.29 23.26 70,200 0 1.7
22/11/2021
24.27
 1,034,300 26.06 26.64 24.27 27,200 2,100 0.7
19/11/2021
26.06
 1,607,900 27.94 28.47 26.01 17,400 5,100 0.3
18/11/2021
27.94
 1,157,200 27.80 28.71 26.93 0 600 -0.0
17/11/2021
27.80
 873,900 27.89 28.67 27.80 2,700 1,500 0.0
16/11/2021
27.89
 1,488,900 29.24 29.24 27.80 1,700 4,300 -0.1
15/11/2021
29.24
 2,119,400 29.73 29.92 27.99 3,900 2,000 0.1
12/11/2021
29.73
 648,100 30.07 30.89 29.44 0 52,900 -1.6
11/11/2021
30.07
 1,534,300 29.10 30.40 29.29 600 58,300 -1.8
10/11/2021
29.10
 983,100 28.09 29.44 27.60 0 13,100 -0.4
09/11/2021
28.09
 965,300 28.76 28.76 27.99 7,500 5,900 0.0
08/11/2021
28.76
 1,375,500 28.18 29.15 26.83 4,500 8,700 -0.1
05/11/2021
28.18
 849,600 29.34 29.53 27.99 4,900 14,800 -0.3
04/11/2021
29.34
 2,935,400 29.97 29.97 27.89 44,700 8,500 0.8
03/11/2021
29.97
 2,720,800 32.19 33.40 29.97 1,000 62,200 -2.0
02/11/2021
32.19
 1,372,500 30.11 32.19 30.55 300 16,000 -0.5
01/11/2021
30.11
 1,892,900 28.28 30.26 27.31 8,800 22,000 -0.4
29/10/2021
28.28
 1,249,300 27.51 28.86 27.31 300 31,300 -0.9
28/10/2021
27.51
 1,048,100 27.36 28.23 27.02 300 44,600 -1.3
27/10/2021
27.36
 1,638,800 25.58 27.36 25.29 23,400 700 0.6
26/10/2021
25.58
 1,692,200 25.87 25.96 24.61 43,400 0 1.1
25/10/2021
25.87
 1,632,800 25.82 26.83 25.14 0 18,200 -0.5
22/10/2021
25.82
 2,084,600 25.58 26.01 25.14 15,900 0 0.4
21/10/2021
25.58
 1,874,800 24.32 25.67 23.74 8,000 200 0.2
20/10/2021
24.32
 1,730,800 23.84 25.09 23.36 1,200 18,800 -0.4
19/10/2021
23.84
 2,661,000 22.30 23.84 22.44 4,900 2,900 0.0
18/10/2021
22.30
 1,004,600 21.96 22.97 21.72 0 9,900 -0.2
15/10/2021
21.96
 891,400 21.72 22.68 21.62 0 2,800 -0.1
14/10/2021
21.72
 1,794,600 22.20 23.12 21.72 9,100 11,800 -0.1
13/10/2021
22.20
 1,949,600 21.48 22.59 21.72 31,200 800 0.7
12/10/2021
21.48
 999,100 21.04 21.67 20.70 3,000 0 0.1
11/10/2021
21.04
 279,900 21.04 21.38 20.75 6,100 0 0.1
08/10/2021
21.04
 529,800 21.43 21.67 20.99 0 6,200 -0.1
07/10/2021
21.43
 1,041,600 21.09 21.72 21.14 9,400 3,100 0.1
06/10/2021
21.09
 492,200 20.46 21.23 20.46 0 3,800 -0.1
05/10/2021
20.46
 366,300 20.27 20.75 20.27 0 7,600 -0.2
04/10/2021
20.27
 560,900 20.27 20.75 20.27 9,300 5,300 0.1
01/10/2021
20.27
 665,500 20.75 20.85 20.27 87,800 79,000 0.2
30/09/2021
20.75
 321,400 20.94 21.52 20.75 0 3,400 -0.1
29/09/2021
20.94
 630,600 20.46 21.33 19.93 22,200 17,700 0.1
28/09/2021
20.46
 1,010,600 19.88 20.56 19.11 24,000 4,200 0.4
27/09/2021
19.88
 1,412,000 21.14 21.14 19.88 0 24,400 -0.5
24/09/2021
21.14
 1,391,300 22.68 23.07 21.14 6,900 7,100 -0.0
23/09/2021
22.68
 2,063,900 21.96 23.45 22.20 11,300 23,400 -0.3
22/09/2021
21.96
 2,148,100 20.56 21.96 20.56 29,000 1,000 0.6
21/09/2021
20.56
 654,500 20.56 20.75 19.98 18,100 11,000 0.2
20/09/2021
20.56
 782,900 20.90 21.72 20.56 3,600 21,900 -0.4
17/09/2021
20.90
 1,194,700 20.46 21.52 20.22 22,600 0 0.5
16/09/2021
20.46
 521,100 20.46 20.70 19.79 6,700 17,100 -0.2
15/09/2021
20.46
 764,900 19.88 20.75 19.35 33,600 0 0.7
14/09/2021
19.88
 1,052,300 21.04 21.04 19.88 4,100 10,400 -0.1
13/09/2021
21.04
 862,200 21.81 21.81 20.90 10,300 16,100 -0.1
10/09/2021
21.81
 1,434,100 21.62 22.59 21.76 13,100 0 0.3
09/09/2021
21.62
 836,600 21.62 21.72 20.90 6,000 2,500 0.1
08/09/2021
21.62
 1,570,600 20.27 21.62 19.69 37,600 50,300 -0.3
07/09/2021
20.27
 2,766,000 21.67 21.67 20.17 67,500 57,800 0.2
06/09/2021
21.67
 1,468,800 21.38 22.59 21.38 16,600 1,500 0.3
01/09/2021
21.38
 1,700,500 20.56 21.91 20.94 12,100 24,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |