CTCP Kinh doanh và Phát triển Bình Dương (tdc)

9.88
-0.07
(-0.70%)
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)
05/09/2019
7.66
 412,990 7.55 7.80 7.55 0 0 0
04/09/2019
7.55
 238,870 7.62 7.66 7.48 0 0 0
03/09/2019
7.62
 546,850 7.73 7.87 7.58 0 0 0
30/08/2019
7.73
 1,450,460 7.76 8.02 7.73 7,000 10,000 -0.0
29/08/2019
7.76
 423,080 7.80 7.87 7.69 0 0 0
28/08/2019
7.80
 1,082,550 7.84 8.02 7.80 0 6,000 -0.1
27/08/2019
7.84
 1,403,400 7.73 8.09 7.84 0 0 0
26/08/2019
7.73
 875,380 7.44 7.76 7.37 0 16,680 -0.2
23/08/2019
7.44
 322,760 7.37 7.55 7.30 500 0 0.0
22/08/2019
7.37
 313,220 7.51 7.55 7.26 16,000 0 0.2
21/08/2019
7.51
 862,640 7.40 7.84 7.40 50,000 0 0.5
20/08/2019
7.40
 922,120 6.95 7.40 7.01 0 0 0
19/08/2019
6.95
 319,710 6.72 6.96 6.65 0 0 0
16/08/2019
6.72
 197,440 6.79 6.79 6.72 0 0 0
15/08/2019
6.79
 332,200 6.78 6.86 6.50 0 0 0
14/08/2019
6.78
 138,030 6.78 6.86 6.72 0 0 0
13/08/2019
6.78
 356,950 6.55 6.86 6.52 0 0 0
12/08/2019
6.55
 87,730 6.61 6.68 6.52 0 0 0
09/08/2019
6.61
 151,820 6.68 6.68 6.54 0 0 0
08/08/2019
6.68
 339,610 6.79 6.79 6.50 0 0 0
07/08/2019
6.79
 260,700 6.83 7.17 6.79 0 0 0
06/08/2019
6.83
 880,060 6.39 6.83 6.38 0 0 0
05/08/2019
6.39
 256,800 6.31 6.40 6.28 0 0 0
02/08/2019
6.31
 283,370 6.02 6.34 6.00 0 0 0
01/08/2019
6.02
 31,860 6.02 6.07 6.02 0 0 0
31/07/2019
6.02
 45,410 6.04 6.04 5.92 0 0 0
30/07/2019
6.04
 60,130 6.15 6.15 6.04 700 0 0.0
29/07/2019
6.15
 18,230 6.17 6.20 6.07 100 0 0.0
26/07/2019
6.17
 123,330 6.02 6.21 6.02 0 0 0
25/07/2019
6.02
 13,800 6.03 6.03 6.00 0 0 0
24/07/2019
6.03
 14,210 6.02 6.04 6.00 0 0 0
23/07/2019
6.02
 87,370 5.99 6.02 5.97 0 0 0
22/07/2019
5.99
 34,590 6.00 6.00 5.97 0 0 0
19/07/2019
6.00
 42,960 6.00 6.00 5.97 0 0 0
18/07/2019
6.00
 59,620 6.00 6.00 5.97 0 0 0
17/07/2019
6.00
 62,370 6.00 6.00 5.97 0 0 0
16/07/2019
6.00
 60,100 6.00 6.03 5.97 0 0 0
15/07/2019
6.00
 68,250 6.01 6.03 6.00 0 0 0
12/07/2019
6.01
 67,030 6.02 6.02 5.97 0 0 0
11/07/2019
6.02
 19,750 6.03 6.03 6.00 0 0 0
10/07/2019
6.03
 35,920 6.01 6.03 5.97 0 0 0
09/07/2019
6.01
 5,490 6.00 6.04 6.00 0 0 0
08/07/2019
6.00
 40,000 5.97 6.04 5.98 0 0 0
05/07/2019
5.97
 2,490 5.97 6.04 5.97 0 0 0
04/07/2019
5.97
 74,500 6.03 6.03 5.92 0 0 0
03/07/2019
6.03
 53,100 6.05 6.05 5.96 0 0 0
02/07/2019
6.05
 25,120 6.05 6.07 5.96 0 0 0
01/07/2019
6.05
 9,990 6.05 6.07 6.05 0 0 0
28/06/2019
6.05
 18,980 5.96 6.06 5.85 0 0 0
27/06/2019
5.96
 39,350 6.10 6.10 5.92 0 0 0
26/06/2019
6.10
 16,710 6.10 6.10 6.07 0 0 0
25/06/2019
6.10
 7,940 6.13 6.13 6.08 2,200 0 0.0
24/06/2019
6.13
 11,160 6.10 6.13 6.07 0 0 0
21/06/2019
6.10
 42,710 6.07 6.10 6.05 0 0 0
20/06/2019
6.07
 21,260 6.07 6.07 6.05 0 0 0
19/06/2019
6.07
 2,710 6.07 6.10 6.07 0 0 0
18/06/2019
6.07
 39,660 6.08 6.08 6.00 1,000 0 0.0
17/06/2019
6.08
 28,410 6.07 6.17 6.07 0 0 0
14/06/2019
6.07
 12,630 6.07 6.11 6.07 0 0 0
13/06/2019
6.07
 25,100 6.10 6.10 6.07 0 0 0
12/06/2019
6.10
 28,770 6.12 6.12 6.02 0 0 0
11/06/2019
6.12
 9,010 6.12 6.12 6.06 0 0 0
10/06/2019
6.12
 4,030 6.09 6.14 6.09 0 0 0
07/06/2019
6.09
 27,190 6.00 6.09 6.00 0 0 0
06/06/2019
6.00
 36,430 6.00 6.03 5.98 1,000 0 0.0
05/06/2019
6.00
 1,570 5.99 6.13 6.00 0 0 0
04/06/2019
5.99
 34,750 6.03 6.07 5.97 0 0 0
03/06/2019
6.03
 52,320 6.03 6.04 6.00 0 0 0
31/05/2019
6.03
 16,310 6.07 6.14 6.03 0 0 0
30/05/2019
6.07
 25,260 6.07 6.14 6.07 500 0 0.0
29/05/2019
6.07
 78,870 6.03 6.13 5.92 0 0 0
28/05/2019
6.03
 19,630 6.03 6.07 6.02 0 0 0
27/05/2019
6.03
 14,470 6.06 6.06 6.00 0 0 0
24/05/2019
6.06
 36,350 6.05 6.07 6.00 0 0 0
23/05/2019
6.05
 90,400 6.03 6.06 5.98 0 0 0
22/05/2019
6.03
 52,650 6.10 6.10 6.02 0 0 0
21/05/2019
6.10
 3,550 6.11 6.12 6.02 0 0 0
20/05/2019
6.11
 60,510 6.06 6.12 6.01 0 0 0
17/05/2019
6.06
 38,090 6.11 6.11 6.00 0 0 0
16/05/2019
6.11
 12,540 6.07 6.12 6.00 0 0 0
15/05/2019
6.07
 40,790 5.92 6.14 5.92 0 0 0
14/05/2019
5.92
 13,250 5.92 5.92 5.86 0 0 0
13/05/2019
5.92
 49,560 5.92 5.92 5.85 0 0 0
10/05/2019
5.92
 21,140 5.92 5.93 5.92 0 0 0
09/05/2019
5.92
 23,100 5.92 5.92 5.85 0 0 0
08/05/2019
5.92
 35,370 5.82 5.93 5.76 0 0 0
07/05/2019
5.82
 83,230 5.92 5.99 5.82 40 0 0.0
06/05/2019
5.92
 102,790 6.06 6.06 5.89 0 0 0
03/05/2019
6.06
 21,200 6.03 6.07 5.96 0 0 0
02/05/2019
6.03
 74,760 6.13 6.13 6.03 0 0 0
26/04/2019
6.13
 45,370 6.07 6.14 6.07 0 0 0
25/04/2019
6.07
 56,440 6.13 6.14 6.07 0 0 0
24/04/2019
6.13
 65,370 6.06 6.13 6.04 0 10 -0.0
23/04/2019
6.06
 89,600 6.11 6.13 6.06 0 0 0
22/04/2019
6.11
 128,120 6.14 6.14 6.07 0 0 0
19/04/2019
6.14
 84,880 6.12 6.26 6.12 10,000 0 0.1
18/04/2019
6.12
 139,270 6.16 6.27 6.12 0 0 0
17/04/2019
6.16
 105,490 6.28 6.36 6.16 0 2,700 -0.0
16/04/2019
6.28
 123,740 6.27 6.31 6.14 0 0 0
12/04/2019
6.27
 182,230 6.40 6.41 6.27 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |