CTCP Kinh doanh và Phát triển Bình Dương (tdc)

9.95
0
(0%)
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)
25/01/2018
5.66
 478,540 5.74 5.86 5.55 0 0 0
22/01/2018
5.74
 385,270 5.68 5.92 5.58 10 5,000 -0.0
19/01/2018
5.68
 531,340 5.53 5.83 5.63 40 0 0.0
18/01/2018
5.53
 1,003,370 5.17 5.53 5.17 0 10,000 -0.1
17/01/2018
5.17
 303,210 5.34 5.41 5.17 0 0 0
16/01/2018
5.34
 440,460 5.45 5.45 5.29 0 0 0
15/01/2018
5.45
 563,160 5.36 5.61 5.39 0 0 0
12/01/2018
5.36
 988,480 5.07 5.42 5.36 510 19,890 -0.2
11/01/2018
5.07
 938,750 4.74 5.07 4.74 0 0 0
10/01/2018
4.74
 230,110 4.67 4.77 4.66 500 0 0.0
09/01/2018
4.67
 261,700 4.66 4.73 4.65 0 0 0
08/01/2018
4.66
 168,240 4.67 4.70 4.66 2,950 0 0.0
05/01/2018
4.67
 131,400 4.65 4.72 4.65 7,000 0 0.1
04/01/2018
4.65
 127,680 4.71 4.73 4.65 170 0 0.0
03/01/2018
4.71
 157,000 4.72 4.79 4.71 0 0 0
02/01/2018
4.72
 176,210 4.66 4.76 4.67 12,570 0 0.1
29/12/2017
4.66
 89,340 4.66 4.70 4.66 0 0 0
28/12/2017
4.66
 50,020 4.66 4.67 4.64 6,770 0 0.1
27/12/2017
4.66
 78,330 4.67 4.70 4.58 10,000 0 0.1
26/12/2017
4.67
 121,710 4.66 4.73 4.58 0 0 0
25/12/2017
4.66
 244,680 4.62 4.73 4.60 0 0 0
22/12/2017
4.62
 119,850 4.65 4.70 4.54 0 0 0
21/12/2017
4.65
 132,080 4.71 4.76 4.64 0 0 0
20/12/2017
4.71
 257,350 4.72 4.73 4.69 0 0 0
19/12/2017
4.72
 368,260 4.57 4.79 4.55 0 0 0
18/12/2017
4.57
 196,240 4.45 4.60 4.50 0 0 0
15/12/2017
4.45
 270,490 4.48 4.53 4.45 1,800 0 0.0
14/12/2017
4.48
 57,240 4.42 4.50 4.43 0 0 0
13/12/2017
4.42
 81,600 4.42 4.64 4.42 0 0 0
12/12/2017
4.42
 157,500 4.56 4.60 4.36 0 0 0
11/12/2017
4.56
 71,450 4.65 4.65 4.54 0 0 0
08/12/2017
4.65
 524,640 4.38 4.68 4.38 0 0 0
07/12/2017
4.38
 195,980 4.31 4.40 4.31 0 0 0
06/12/2017
4.31
 109,970 4.33 4.38 4.30 6,000 7,800 -0.0
05/12/2017
4.33
 118,070 4.42 4.42 4.30 0 200 -0.0
04/12/2017
4.42
 264,080 4.21 4.42 4.21 5,000 0 0.0
01/12/2017
4.21
 441,000 4.26 4.35 4.21 23,800 0 0.2
30/11/2017
4.26
 652,690 4.49 4.50 4.26 0 0 0
29/11/2017: Cổ tức tiền mặt tỉ lệ: 10.5%
29/11/2017
4.49
 181,810 4.71 4.79 4.42 7,000 0 0.1
28/11/2017
4.71
 545,940 4.76 4.79 4.67 0 0 0
27/11/2017
4.76
 877,400 4.76 4.80 4.70 0 0 0
24/11/2017
4.76
 308,350 4.80 4.81 4.76 5,000 0 0.0
23/11/2017
4.80
 349,990 4.81 4.89 4.76 0 0 0
22/11/2017
4.81
 511,910 4.66 4.89 4.66 0 0 0
21/11/2017
4.66
 159,860 4.70 4.70 4.65 2,600 0 0.0
20/11/2017
4.70
 307,940 4.65 4.76 4.65 0 0 0
17/11/2017
4.65
 71,520 4.70 4.70 4.65 0 0 0
16/11/2017
4.70
 232,530 4.65 4.71 4.65 30,000 0 0.3
15/11/2017
4.65
 102,060 4.53 4.76 4.56 0 0 0
14/11/2017
4.53
 24,940 4.53 4.56 4.51 0 0 0
13/11/2017
4.53
 24,440 4.48 4.59 4.48 0 0 0
10/11/2017
4.48
 49,790 4.48 4.59 4.48 5,000 0 0.0
09/11/2017
4.48
 66,210 4.48 4.53 4.47 0 0 0
08/11/2017
4.48
 35,690 4.48 4.48 4.41 0 0 0
07/11/2017
4.48
 21,550 4.48 4.53 4.42 0 0 0
06/11/2017
4.48
 30,690 4.48 4.48 4.40 0 0 0
03/11/2017
4.48
 18,200 4.50 4.52 4.35 0 0 0
02/11/2017
4.50
 6,880 4.51 4.52 4.37 0 0 0
01/11/2017
4.51
 7,140 4.42 4.53 4.42 0 0 0
31/10/2017
4.42
 22,100 4.56 4.56 4.37 0 0 0
30/10/2017
4.56
 25,050 4.62 4.62 4.42 0 0 0
27/10/2017
4.62
 13,760 4.62 4.62 4.42 0 0 0
26/10/2017
4.62
 54,100 4.65 4.65 4.32 0 0 0
25/10/2017
4.65
 78,010 4.66 4.68 4.64 0 0 0
24/10/2017
4.66
 86,680 4.58 4.70 4.56 7,000 0 0.1
23/10/2017
4.58
 207,100 4.42 4.70 4.45 0 0 0
20/10/2017
4.42
 56,530 4.42 4.42 4.40 0 0 0
19/10/2017
4.42
 44,680 4.42 4.42 4.37 0 0 0
18/10/2017
4.42
 30,900 4.42 4.42 4.37 0 0 0
17/10/2017
4.42
 18,620 4.42 4.42 4.37 0 0 0
16/10/2017
4.42
 55,480 4.40 4.42 4.37 0 0 0
13/10/2017
4.40
 15,800 4.40 4.42 4.37 0 0 0
12/10/2017
4.40
 103,740 4.40 4.40 4.37 0 0 0
11/10/2017
4.40
 23,890 4.42 4.42 4.40 0 0 0
10/10/2017
4.42
 92,130 4.42 4.42 4.39 0 0 0
09/10/2017
4.42
 34,620 4.40 4.42 4.38 0 0 0
06/10/2017
4.40
 43,250 4.40 4.41 4.34 0 0 0
05/10/2017
4.40
 19,000 4.42 4.42 4.35 0 0 0
04/10/2017
4.42
 260 4.42 4.42 4.42 0 0 0
03/10/2017
4.42
 64,870 4.42 4.45 4.40 0 0 0
02/10/2017
4.42
 34,390 4.39 4.42 4.39 0 0 0
29/09/2017
4.39
 26,210 4.41 4.42 4.37 0 0 0
28/09/2017
4.41
 34,540 4.40 4.42 4.36 0 0 0
27/09/2017
4.40
 47,660 4.36 4.42 4.35 0 0 0
26/09/2017
4.36
 39,050 4.37 4.42 4.36 0 0 0
25/09/2017
4.37
 6,140 4.35 4.53 4.34 0 0 0
22/09/2017
4.35
 33,220 4.35 4.37 4.34 0 0 0
21/09/2017
4.35
 37,560 4.37 4.42 4.31 0 2,000 -0.0
20/09/2017
4.37
 20,340 4.42 4.42 4.35 0 2,000 -0.0
19/09/2017
4.42
 12,000 4.42 4.45 4.41 0 2,000 -0.0
18/09/2017
4.42
 45,620 4.34 4.53 4.32 0 0 0
15/09/2017
4.34
 26,990 4.33 4.37 4.33 0 2,000 -0.0
14/09/2017
4.33
 13,470 4.34 4.34 4.31 0 2,000 -0.0
13/09/2017
4.34
 58,200 4.37 4.37 4.32 0 2,000 -0.0
12/09/2017
4.37
 40,790 4.39 4.42 4.37 0 2,000 -0.0
11/09/2017
4.39
 36,880 4.42 4.42 4.39 0 2,000 -0.0
08/09/2017
4.42
 25,910 4.39 4.42 4.38 0 2,000 -0.0
07/09/2017
4.39
 27,060 4.40 4.48 4.39 0 2,000 -0.0
06/09/2017
4.40
 115,220 4.40 4.53 4.40 0 2,000 -0.0
05/09/2017
4.40
 97,870 4.37 4.48 4.40 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |