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
(2024-10-15) 		0.27 2.82% 5,946,500 193,400 2.0
9.56
10.20
9.83
2 tháng
(2024-09-16) 		-0.82 -7.70% 19,174,200 809,100 8.5
9.56
11.10
9.83
3 tháng
(2024-08-16) 		-2.27 -18.76% 40,326,600 879,400 9.2
9.56
12.10
9.83
6 tháng
(2024-05-20) 		1.23 14.30% 88,340,400 1,172,600 12.5
8.48
12.10
9.83
12 tháng
(2023-11-20) 		-0.01 -0.10% 119,020,800 922,940 10.1
8
12.10
9.83
24 tháng
(2022-11-25) 		1.27 14.84% 332,142,600 404,470 3.9
8
15.65
9.83
36 tháng
(2021-11-30) 		-17.19 -63.63% 576,838,400 700,210 3.1
7.18
30.55
9.83
60 tháng
(2019-12-11) 		3.14 46.99% 884,203,690 -725,820 -27.2
5.06
32.19
9.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
7.95
 770,380 7.85 7.97 7.82 0 0 0
11/11/2020
7.85
 137,270 7.80 7.89 7.80 180 0 0.0
10/11/2020
7.80
 370,500 7.85 7.91 7.80 1,270 0 0.0
09/11/2020
7.85
 265,800 7.71 7.93 7.72 1,500 0 0.0
06/11/2020
7.71
 337,030 7.76 7.87 7.67 0 0 0
05/11/2020
7.76
 319,940 7.83 7.97 7.75 0 0 0
04/11/2020
7.83
 375,010 7.88 7.96 7.82 100 0 0.0
03/11/2020
7.88
 867,680 7.95 8.02 7.88 0 0 0
02/11/2020
7.95
 387,510 8.02 8.03 7.91 0 0 0
30/10/2020
8.02
 848,760 7.75 8.11 7.75 0 0 0
29/10/2020
7.75
 534,950 7.61 7.75 7.51 0 0 0
28/10/2020
7.61
 465,450 7.73 7.76 7.59 100 20,000 -0.2
27/10/2020
7.73
 879,780 7.71 7.74 7.54 0 0 0
26/10/2020
7.71
 518,970 7.81 7.81 7.65 0 0 0
23/10/2020
7.81
 197,100 7.91 7.95 7.78 1,100 0 0.0
22/10/2020
7.91
 637,180 7.81 8.09 7.85 0 0 0
21/10/2020
7.81
 1,195,420 7.31 7.81 7.46 0 48,780 -0.5
20/10/2020
7.31
 37,200 7.32 7.32 7.26 5,400 0 0.0
19/10/2020
7.32
 41,250 7.29 7.33 7.28 1,450 0 0.0
16/10/2020
7.29
 139,360 7.22 7.29 7.18 0 0 0
15/10/2020
7.22
 137,340 7.30 7.33 7.21 12,000 0 0.1
14/10/2020
7.30
 56,270 7.26 7.34 7.25 0 0 0
13/10/2020
7.26
 61,560 7.27 7.34 7.23 0 0 0
12/10/2020
7.27
 138,080 7.34 7.34 7.27 0 2,000 -0.0
09/10/2020
7.34
 41,890 7.34 7.38 7.34 6,300 0 0.1
08/10/2020
7.34
 89,740 7.38 7.38 7.32 0 0 0
07/10/2020
7.38
 89,700 7.34 7.38 7.32 2,000 0 0.0
06/10/2020
7.34
 440,600 7.34 7.38 7.33 0 0 0
05/10/2020
7.34
 216,450 7.34 7.42 7.31 13,000 0 0.1
02/10/2020
7.34
 507,230 7.46 7.49 7.32 1,800 89,560 -0.8
01/10/2020
7.46
 96,260 7.40 7.47 7.42 100 0 0.0
30/09/2020
7.40
 112,330 7.37 7.42 7.34 0 0 0
29/09/2020
7.37
 115,170 7.45 7.46 7.34 0 0 0
28/09/2020
7.45
 72,970 7.42 7.46 7.42 0 0 0
25/09/2020
7.42
 125,330 7.40 7.45 7.36 0 0 0
24/09/2020
7.40
 57,550 7.40 7.42 7.36 0 0 0
23/09/2020
7.40
 69,290 7.45 7.46 7.39 0 0 0
22/09/2020
7.45
 128,090 7.46 7.46 7.40 0 0 0
21/09/2020
7.46
 82,410 7.48 7.50 7.38 0 0 0
18/09/2020
7.48
 156,750 7.46 7.50 7.45 0 15,170 -0.1
17/09/2020
7.46
 425,850 7.46 7.52 7.30 0 0 0
16/09/2020
7.46
 262,620 7.22 7.49 7.17 0 0 0
15/09/2020
7.22
 85,780 7.20 7.25 7.20 0 0 0
14/09/2020
7.20
 56,790 7.18 7.20 7.14 1,500 0 0.0
11/09/2020
7.18
 98,350 7.14 7.20 7.14 0 0 0
10/09/2020
7.14
 23,070 7.10 7.16 7.10 0 0 0
09/09/2020
7.10
 175,340 7.06 7.14 7.05 2,450 0 0.0
08/09/2020
7.06
 54,810 7.06 7.10 7.04 0 0 0
07/09/2020
7.06
 169,960 7.06 7.10 7.05 0 0 0
04/09/2020
7.06
 279,710 7.12 7.12 6.93 0 60,000 -0.5
03/09/2020
7.12
 149,590 7.17 7.23 7.11 0 30,040 -0.3
01/09/2020
7.17
 113,520 7.15 7.24 7.12 2,500 0 0.0
31/08/2020
7.15
 238,020 7.13 7.25 7.11 0 0 0
28/08/2020
7.13
 190,030 7.10 7.22 7.11 0 0 0
27/08/2020
7.10
 422,480 7.02 7.17 7.03 0 0 0
26/08/2020
7.02
 265,670 6.92 7.10 6.92 0 0 0
25/08/2020
6.92
 208,920 6.92 6.96 6.87 0 200 -0.0
24/08/2020
6.92
 275,830 6.87 6.98 6.86 0 0 0
21/08/2020
6.87
 162,070 6.93 6.93 6.85 0 0 0
20/08/2020
6.93
 133,910 7.00 7.01 6.85 60 0 0.0
19/08/2020
7.00
 228,780 6.98 7.05 6.96 0 0 0
18/08/2020
6.98
 230,460 6.81 7.01 6.82 4,620 0 0.0
17/08/2020
6.81
 248,280 6.70 6.85 6.70 7,110 0 0.1
14/08/2020
6.70
 124,350 6.67 6.76 6.67 0 0 0
13/08/2020
6.67
 16,450 6.65 6.67 6.61 10 0 0.0
12/08/2020
6.65
 60,860 6.65 6.67 6.61 0 0 0
11/08/2020
6.65
 46,820 6.65 6.67 6.61 0 0 0
10/08/2020
6.65
 92,620 6.58 6.65 6.61 0 0 0
07/08/2020
6.58
 25,470 6.65 6.65 6.53 0 0 0
06/08/2020
6.65
 85,730 6.61 6.65 6.60 10 0 0.0
05/08/2020
6.61
 59,060 6.59 6.64 6.58 0 0 0
04/08/2020
6.59
 62,890 6.48 6.60 6.48 0 17,590 -0.1
03/08/2020
6.48
 44,990 6.43 6.48 6.43 10 0 0
31/07/2020
6.43
 16,450 6.44 6.44 6.36 40 0 0.0
30/07/2020
6.44
 39,320 6.36 6.44 6.28 0 0 0
29/07/2020
6.36
 62,030 6.51 6.51 6.26 0 0 0
28/07/2020
6.51
 133,950 6.20 6.51 6.12 0 0 0
27/07/2020
6.20
 103,390 6.52 6.52 6.17 0 0 0
24/07/2020
6.52
 156,250 6.58 6.63 6.50 230 0 0.0
23/07/2020
6.58
 86,450 6.61 6.65 6.57 200 0 0.0
22/07/2020
6.61
 120,980 6.30 6.69 6.56 0 6,830 -0.1
21/07/2020
6.30
 181,380 6.77 6.77 6.30 0 0 0
20/07/2020
6.77
 52,630 6.86 6.86 6.73 0 0 0
17/07/2020
6.86
 75,440 6.87 6.97 6.86 10,000 0 0.1
16/07/2020
6.87
 344,600 6.73 7.05 6.73 0 0 0
15/07/2020
6.73
 101,930 6.61 6.73 6.61 0 0 0
14/07/2020
6.61
 21,070 6.56 6.62 6.57 0 0 0
13/07/2020
6.56
 67,920 6.61 6.61 6.56 0 0 0
10/07/2020
6.61
 18,790 6.63 6.64 6.55 0 0 0
09/07/2020
6.63
 43,930 6.62 6.63 6.58 0 0 0
08/07/2020
6.62
 43,110 6.63 6.63 6.52 0 0 0
07/07/2020
6.63
 114,950 6.48 6.65 6.48 57,660 0 0.5
06/07/2020
6.48
 123,650 6.52 6.56 6.48 0 47,310 -0.4
03/07/2020
6.52
 51,660 6.57 6.59 6.52 0 11,780 -0.1
02/07/2020
6.57
 51,910 6.60 6.61 6.52 0 0 0
01/07/2020
6.60
 59,250 6.49 6.60 6.46 0 0 0
30/06/2020
6.49
 106,400 6.48 6.61 6.45 0 0 0
29/06/2020
6.48
 116,530 6.61 6.61 6.44 0 0 0
26/06/2020
6.61
 51,390 6.56 6.68 6.55 0 0 0
25/06/2020
6.56
 78,230 6.64 6.66 6.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |