CTCP Kinh doanh và Phát triển Bình Dương (tdc)

9.83
-0.14
(-1.40%)
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)
01/09/2021
21.38
 1,700,500 20.56 21.91 20.94 12,100 24,800 -0.3
31/08/2021
20.56
 2,335,000 19.26 20.56 19.30 8,900 2,500 0.1
30/08/2021
19.26
 617,000 18.82 19.26 18.97 70,420 73,820 -0.1
27/08/2021
18.82
 408,500 18.24 18.92 17.95 12,700 4,500 0.2
26/08/2021
18.24
 622,300 18.34 18.87 18.05 19,500 4,300 0.3
25/08/2021
18.34
 634,700 18.34 18.34 17.66 7,200 6,800 0.0
24/08/2021
18.34
 1,300,400 18.63 18.92 17.57 54,000 0 1.0
23/08/2021
18.63
 1,030,700 19.79 20.08 18.63 17,600 8,100 0.2
20/08/2021
19.79
 2,130,700 20.70 21.72 19.30 36,200 52,300 -0.4
19/08/2021
20.70
 932,500 20.65 20.75 19.98 90,100 3,400 1.8
18/08/2021
20.65
 1,094,700 20.22 20.99 19.50 31,000 500 0.6
17/08/2021
20.22
 1,473,600 21.04 21.04 19.88 4,800 25,200 -0.4
16/08/2021
21.04
 1,923,400 20.85 21.91 20.94 1,700 40,200 -0.9
13/08/2021
20.85
 1,750,400 19.79 21.04 19.79 8,100 12,300 -0.1
12/08/2021
19.79
 1,777,500 19.11 20.22 18.53 22,800 0 0.5
11/08/2021
19.11
 670,300 19.69 19.69 19.11 4,000 6,200 -0.0
10/08/2021
19.69
 1,079,300 19.50 20.27 19.30 100 25,000 -0.5
09/08/2021
19.50
 1,956,300 18.24 19.50 18.10 4,200 3,600 0.0
06/08/2021
18.24
 756,300 17.66 18.58 17.66 0 6,600 -0.1
05/08/2021
17.66
 419,300 17.86 17.95 17.47 1,100 300 0.0
04/08/2021
17.86
 573,700 17.28 17.86 17.37 0 4,500 -0.1
03/08/2021
17.28
 315,400 17.23 17.42 17.13 4,500 7,000 -0.0
02/08/2021
17.23
 444,900 16.89 17.37 16.79 4,000 0 0.1
30/07/2021
16.89
 287,400 16.79 17.04 16.75 5,600 500 0.1
29/07/2021
16.79
 130,200 16.79 16.89 16.65 0 200 -0.0
28/07/2021
16.79
 65,100 16.89 17.08 16.75 0 2,800 -0.0
27/07/2021
16.89
 156,300 17.04 17.23 16.79 1,600 4,700 -0.1
26/07/2021
17.04
 136,000 16.79 17.13 16.55 1,900 6,500 -0.1
23/07/2021
16.79
 360,600 17.08 17.57 16.79 0 12,000 -0.2
22/07/2021
17.08
 337,500 16.36 17.18 16.41 1,100 0 0.0
21/07/2021
16.36
 159,200 16.36 16.70 16.36 0 3,800 -0.1
20/07/2021
16.36
 131,500 16.21 16.36 15.93 1,800 0 0.0
19/07/2021
16.21
 370,700 16.70 16.70 16.21 0 13,400 -0.2
16/07/2021
16.70
 363,400 16.36 16.75 16.31 0 23,200 -0.4
15/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/07/2021
16.36
 223,600 15.54 16.41 15.44 1,400 30,800 -0.5
14/07/2021
15.54
 146,800 15.63 16.18 15.36 0 11,500 -0.2
13/07/2021
15.63
 176,800 15.63 15.81 14.54 11,400 2,000 0.2
12/07/2021
15.63
 721,900 16.72 16.72 15.58 3,500 17,500 -0.2
09/07/2021
16.72
 350,500 16.86 16.90 16.49 900 2,100 -0.0
08/07/2021
16.86
 385,500 16.81 17.08 16.63 5,700 8,600 0
07/07/2021
16.81
 616,900 17.27 17.27 16.45 6,700 1,500 0.1
06/07/2021
17.27
 413,000 17.58 17.67 17.27 5,100 18,400 -0.3
05/07/2021
17.58
 328,800 17.63 17.90 17.40 18,800 11,900 0.1
02/07/2021
17.63
 349,000 17.63 17.81 17.54 1,500 0 0.0
01/07/2021
17.63
 285,500 17.72 17.81 17.49 1,100 3,200 -0.0
30/06/2021
17.72
 274,900 17.86 18.04 17.54 0 6,100 -0.1
29/06/2021
17.86
 392,400 17.99 18.17 17.63 0 12,400 -0.2
28/06/2021
17.99
 436,500 17.67 18.45 17.45 4,100 500 0.1
25/06/2021
17.67
 438,300 17.67 17.81 17.31 11,700 3,000 0.2
24/06/2021
17.67
 605,700 17.99 17.99 17.58 600 4,300 -0.1
23/06/2021
17.99
 723,100 18.31 18.31 17.86 0 19,700 -0.4
22/06/2021
18.31
 777,900 18.72 19.08 18.27 5,600 6,600 -0.0
21/06/2021
18.72
 634,300 19.54 19.54 18.63 1,100 27,800 -0.6
18/06/2021
19.54
 602,800 19.40 19.99 19.36 0 22,300 -0.5
17/06/2021
19.40
 864,300 19.36 19.99 19.08 2,000 11,900 -0.2
16/06/2021
19.36
 1,090,900 18.67 19.63 18.54 5,700 500 0.1
15/06/2021
18.67
 565,000 18.49 18.81 18.17 0 10,500 -0.2
14/06/2021
18.49
 716,700 18.36 18.77 18.04 1,300 6,300 -0.1
11/06/2021
18.36
 469,600 18.27 18.63 17.99 5,200 3,600 0.0
10/06/2021
18.27
 523,800 18.36 18.36 17.63 2,700 24,900 -0.4
09/06/2021
18.36
 628,600 17.81 18.54 16.90 18,600 600 0.4
08/06/2021
17.81
 993,500 19.08 19.08 17.81 3,100 10,500 -0.2
07/06/2021
19.08
 1,292,900 18.81 19.54 18.63 0 23,000 -0.5
04/06/2021
18.81
 1,026,700 18.63 19.08 18.63 800 51,600 -1.0
03/06/2021
18.63
 676,900 18.22 18.99 18.22 0 7,800 -0.2
02/06/2021
18.22
 1,222,500 17.45 18.22 17.31 0 600 -0.0
01/06/2021
17.45
 853,200 16.63 17.54 16.27 7,100 0 0.1
31/05/2021
16.63
 528,700 16.54 16.63 16.22 6,200 3,400 0.1
28/05/2021
16.54
 604,000 16.58 16.99 16.22 8,900 12,000 -0.1
27/05/2021
16.58
 646,400 16.58 17.08 15.99 0 9,700 -0.2
26/05/2021
16.58
 520,400 17.17 17.17 16.45 0 2,300 -0.0
25/05/2021
17.17
 407,300 16.90 17.67 16.90 12,000 20,100 -0.2
24/05/2021
16.90
 1,110,100 15.81 16.90 15.90 16,500 0 0.3
21/05/2021
15.81
 1,410,400 15.54 16.36 15.08 15,100 758,100 -12.7
20/05/2021
15.54
 496,500 15.58 15.63 15.40 0 10,700 -0.2
19/05/2021
15.58
 457,300 15.68 15.77 15.49 0 22,000 -0.4
18/05/2021
15.68
 432,900 15.68 15.95 15.58 0 4,300 -0.1
17/05/2021
15.68
 379,500 15.68 15.99 15.58 0 17,900 -0.3
14/05/2021
15.68
 295,800 15.72 15.90 15.63 3,600 14,900 -0.2
13/05/2021
15.72
 706,200 15.86 15.90 15.58 2,100 1,700 0.0
12/05/2021
15.86
 325,900 15.63 15.99 15.58 15,500 5,800 0.2
11/05/2021
15.63
 772,600 15.54 16.18 15.36 3,400 10,500 -0.1
10/05/2021
15.54
 322,400 15.81 15.81 15.36 0 4,300 -0.1
07/05/2021
15.81
 911,400 16.27 16.45 15.81 0 22,400 -0.4
06/05/2021
16.27
 576,400 15.81 16.58 15.63 0 10,000 -0.2
05/05/2021
15.81
 663,200 14.90 15.90 14.81 33,700 0 0.6
04/05/2021
14.90
 446,300 15.22 15.22 14.54 19,800 12,000 0.1
29/04/2021
15.22
 515,700 15.40 15.72 15.08 5,400 0 0.1
28/04/2021
15.40
 737,100 15.54 15.90 15.36 25,500 2,000 0.4
27/04/2021
15.54
 423,700 16.04 16.04 15.54 13,900 0 0.2
26/04/2021
16.04
 789,500 16.58 16.58 15.90 0 5,100 -0.1
23/04/2021
16.58
 618,200 16.04 16.58 15.45 67,600 0 1.2
22/04/2021
16.04
 1,210,500 17.22 17.22 16.04 4,800 36,200 -0.6
20/04/2021
17.22
 1,219,200 17.67 18.13 17.04 1,100 24,200 -0.4
19/04/2021
17.67
 746,800 18.13 18.40 17.45 2,300 6,700 -0.1
16/04/2021
18.13
 1,039,700 18.77 18.77 17.63 5,100 28,100 -0.5
15/04/2021
18.77
 1,264,100 18.99 18.99 17.67 5,800 16,400 -0.2
14/04/2021
18.99
 690,300 19.17 19.27 18.72 0 46,400 -1.0
13/04/2021
19.17
 626,900 19.58 19.76 18.90 300 16,000 -0.3
12/04/2021
19.58
 1,636,200 19.04 19.63 19.04 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |