CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11
-0.20
(-1.79%)
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
(2025-03-05) 		-1 -8.33% 29,678,100 143,140 2.1
11
13.30
11
2 tháng
(2025-02-03) 		-1.25 -10.20% 62,703,000 -323,660 -4.0
11
13.55
11
3 tháng
(2025-01-06) 		-0.30 -2.65% 75,334,200 132,340 1.1
10.90
13.55
11
6 tháng
(2024-10-07) 		0.90 8.91% 105,561,900 399,540 3.8
9.56
13.55
11
12 tháng
(2024-04-09) 		1.92 21.15% 191,127,500 1,488,540 15.4
8
13.55
11
24 tháng
(2023-04-17) 		0.80 7.84% 364,832,800 1,280,880 13.2
8
15.65
11
36 tháng
(2022-04-20) 		-5.55 -33.55% 565,409,300 1,093,650 7.8
7.18
23.50
11
60 tháng
(2020-05-04) 		4.83 78.42% 974,493,990 -299,820 -23.4
6.15
32.19
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
11
 2,595,400 10.45 11 10.45 122,700 221,000 -1.0
03/04/2025
11.20
 2,540,800 11.20 11.80 11.20 1,300 119,000 -1.3
02/04/2025
12
 478,700 12.40 12.40 12 13,500 34,000 -0.3
01/04/2025
12.15
 1,129,700 12.20 12.45 12.15 224,700 33,800 2.4
31/03/2025
11.95
 833,500 11.70 12.25 11.70 17,500 118,000 -1.2
28/03/2025
11.75
 632,200 11.80 11.90 11.70 20,600 6,400 0.2
27/03/2025
11.80
 1,082,400 12.05 12.05 11.75 13,300 50,000 -0.4
26/03/2025
12.05
 771,500 12.25 12.25 12 27,100 94,500 -0.8
25/03/2025
12.20
 599,500 12.35 12.35 12.20 0 0 0
24/03/2025
12.35
 466,700 12.25 12.35 12.05 14,700 50,000 -0.4
21/03/2025
12.25
 387,800 12.20 12.45 12.15 0 0 0
20/03/2025
12.20
 2,141,200 12.60 12.60 12.10 226,800 30,500 2.4
19/03/2025
12.55
 943,900 12.60 12.60 12.25 6,400 167,760 -2.0
18/03/2025
12.65
 671,300 13 13 12.65 8,500 32,400 -0.3
17/03/2025
12.75
 1,002,500 12.50 12.85 12.50 23,300 94,200 -0.9
14/03/2025
12.30
 1,334,000 12.45 12.75 12.30 58,900 116,800 -0.7
13/03/2025
12.50
 1,544,500 13.15 13.15 12.50 81,200 37,600 0.5
12/03/2025
13.05
 1,666,000 13.35 13.35 12.95 83,400 40,400 0.6
11/03/2025
13.30
 1,868,900 13.20 13.40 13.05 203,800 148,000 0.7
10/03/2025
13.10
 3,647,600 12.30 13.10 12.20 57,700 37,800 0.3
07/03/2025
12.25
 696,800 12.35 12.60 12.25 71,600 19,700 0.6
06/03/2025
12.35
 967,200 12.30 12.40 12.05 362,600 4,200 4.4
05/03/2025
12
 1,676,000 12.65 12.65 12 17,800 58,200 -0.5
04/03/2025
12.60
 1,099,400 12.90 12.90 12.60 34,000 17,400 0.2
03/03/2025
12.65
 1,368,300 12.95 12.95 12.50 0 101,300 -1.3
28/02/2025
12.80
 811,400 12.95 13.15 12.80 0 125,300 -1.6
27/02/2025
12.90
 828,400 12.75 13.20 12.75 80,600 22,700 0.7
26/02/2025
12.80
 991,000 12.85 13.10 12.75 36,600 12,300 0.3
25/02/2025
12.85
 1,442,700 12.90 13.15 12.80 78,000 232,200 -2.0
24/02/2025
12.85
 1,547,900 13.10 13.40 12.70 85,600 97,400 -0.2
21/02/2025
13.25
 1,208,200 13.20 13.45 13.15 60,900 111,300 -0.7
20/02/2025
13.30
 1,299,300 13.70 13.70 13.20 156,200 13,400 1.9
19/02/2025
13.55
 1,295,600 13.60 13.80 13.40 72,800 13,300 0.8
18/02/2025
13.45
 2,883,400 12.80 13.45 12.70 261,800 73,700 2.5
17/02/2025
12.60
 1,502,600 12.80 13.05 12.60 37,900 134,400 -1.2
14/02/2025
12.65
 1,491,500 12.70 13.10 12.60 1,000 98,400 -1.3
13/02/2025
12.70
 832,100 12.85 12.90 12.50 20,700 112,700 -1.2
12/02/2025
12.80
 2,439,000 12.40 13.20 12.40 168,300 180,600 -0.2
11/02/2025
12.40
 1,031,600 12.50 12.55 12.30 64,600 111,000 -0.6
10/02/2025
12.50
 2,163,400 12.40 12.95 12.25 126,500 281,500 -2.0
07/02/2025
12.45
 1,483,600 12.75 12.80 12.40 2,000 248,300 -3.1
06/02/2025
12.70
 2,625,700 12.35 12.70 12.15 263,800 96,400 2.1
05/02/2025
12.10
 1,240,500 12.10 12.50 12 112,500 93,400 0.2
04/02/2025
12.05
 1,496,900 12.30 12.35 11.95 121,700 17,300 1.3
03/02/2025
12.25
 1,942,400 12.65 12.80 12.05 119,600 177,600 -0.8
24/01/2025
12.30
 4,504,300 11.55 12.30 11.45 232,600 135,600 1.1
23/01/2025
11.50
 311,000 11.35 11.55 11.30 13,800 3,800 0.1
22/01/2025
11.30
 514,500 11.35 11.60 11.20 78,600 37,600 0.5
21/01/2025
11.35
 1,125,200 10.95 11.65 10.80 104,400 82,400 0.3
20/01/2025
10.90
 369,400 11 11 10.75 14,300 33,900 -0.2
17/01/2025
10.90
 304,700 11 11.10 10.90 5,100 2,300 0.0
16/01/2025
11
 352,100 11.05 11.10 10.90 30,200 2,000 0.3
15/01/2025
11
 204,400 11 11.15 10.90 3,600 8,300 -0.1
14/01/2025
10.95
 327,800 11.10 11.10 10.85 10,200 10,100 -0.0
13/01/2025
10.90
 608,700 10.85 10.95 10.40 169,400 16,000 1.6
10/01/2025
10.95
 913,000 11.40 11.50 10.90 18,700 45,300 -0.3
09/01/2025
11.50
 1,025,400 11.65 11.85 11.40 65,500 31,500 0.4
08/01/2025
11.65
 775,100 11.35 11.75 11.20 66,500 3,500 0.7
07/01/2025
11.35
 475,900 11.40 11.40 11 55,600 3,200 0.6
06/01/2025
11.30
 819,700 11.50 11.50 10.80 43,600 40,600 0.0
03/01/2025
11.40
 336,600 11.35 11.45 11.20 4,200 1,900 0.0
02/01/2025
11.35
 350,400 11.50 11.55 11.25 0 14,400 -0.2
31/12/2024
11.50
 488,400 11.30 11.60 11.30 0 24,000 -0.3
30/12/2024
11.50
 1,573,800 11.30 11.85 11.25 53,800 33,900 0.2
27/12/2024
11.30
 433,200 11.40 11.40 11.20 1,200 2,000 -0.0
26/12/2024
11.35
 298,400 11.25 11.35 11.05 0 1,300 -0.0
25/12/2024
11.25
 1,004,600 11.30 11.60 11.20 26,600 0 0.3
24/12/2024
11.25
 979,000 11.30 11.40 11.20 800 12,800 -0.1
23/12/2024
11.30
 695,800 11.35 11.50 11.25 0 18,600 -0.2
20/12/2024
11.30
 1,477,700 11.20 11.60 11.05 4,900 9,500 -0.1
19/12/2024
11.15
 626,500 11 11.15 10.90 5,700 0 0.1
18/12/2024
11.15
 380,900 11.15 11.25 11 56,200 5,000 0.6
17/12/2024
11.20
 386,400 11.20 11.20 11.05 1,400 15,800 -0.2
16/12/2024
11.15
 1,251,500 11.25 11.70 11.15 3,600 25,300 -0.3
13/12/2024
11.20
 569,400 11.15 11.20 10.95 4,800 2,900 0.0
12/12/2024
11.15
 1,147,300 11.20 11.40 11 18,600 8,200 0.1
11/12/2024
11.15
 744,400 11.15 11.15 10.90 24,300 8,300 0.2
10/12/2024
11.15
 939,800 11.15 11.30 11.05 0 58,600 -0.7
09/12/2024
11
 1,798,100 10.35 11 10.35 5,700 2,100 0.0
06/12/2024
10.30
 424,000 10.30 10.45 10.25 800 0 0.0
05/12/2024
10.25
 485,200 10.30 10.30 10.05 15,600 3,800 0.1
04/12/2024
10.25
 302,300 10.30 10.30 10.10 14,700 0 0.1
03/12/2024
10.25
 235,300 10.30 10.30 10.15 4,600 200 0.0
02/12/2024
10.25
 263,800 10.20 10.30 10.10 24,400 0 0.2
29/11/2024
10.20
 351,000 10.15 10.20 10 1,800 12,700 -0.1
28/11/2024
10.20
 480,500 10.25 10.25 9.98 400 0 0.0
27/11/2024
10.25
 659,600 10.35 10.35 10 0 30,500 -0.3
26/11/2024
10.30
 419,900 10.35 10.50 10.30 12,000 500 0.1
25/11/2024
10.30
 153,700 10.30 10.40 10.25 11,400 7,400 0.0
22/11/2024
10.30
 225,700 10.35 10.35 10.15 2,400 44,900 -0.4
21/11/2024
10.35
 213,100 10.30 10.35 10.20 7,200 30,600 -0.2
20/11/2024
10.30
 1,021,800 10 10.40 9.90 32,100 10,900 0.2
19/11/2024
9.98
 253,000 9.95 10.15 9.90 29,900 6,800 0.2
18/11/2024
9.95
 498,200 9.94 9.97 9.83 60,400 0 0.6
15/11/2024
9.95
 701,900 9.95 9.99 9.75 37,400 3,500 0.3
14/11/2024
9.95
 296,100 9.84 9.96 9.81 5,800 64,100 -0.6
13/11/2024
9.97
 386,600 9.95 9.98 9.77 7,900 56,200 -0.5
12/11/2024
9.97
 216,600 10.05 10.05 9.86 21,600 81,800 -0.6
11/11/2024
10.05
 464,100 10.15 10.15 9.86 64,200 600 0.6
08/11/2024
10.10
 235,000 10.25 10.25 9.95 10,000 42,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |