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
(2024-10-16) 		0.31 3.22% 6,334,800 236,800 2.4
9.64
10.20
9.95
2 tháng
(2024-09-16) 		-0.70 -6.57% 19,876,100 996,800 10.4
9.56
11.10
9.95
3 tháng
(2024-08-19) 		-1.95 -16.39% 38,551,300 1,065,100 11.1
9.56
11.90
9.95
6 tháng
(2024-05-20) 		1.35 15.70% 89,042,300 1,348,200 14.3
8.48
12.10
9.95
12 tháng
(2023-11-21) 		-0.15 -1.49% 119,438,500 1,085,340 11.7
8
12.10
9.95
24 tháng
(2022-11-28) 		0.80 8.74% 332,247,900 596,570 5.8
8
15.65
9.95
36 tháng
(2021-12-01) 		-16.74 -62.72% 576,451,100 888,410 5.3
7.18
30.55
9.95
60 tháng
(2019-12-12) 		3.32 50.07% 884,851,570 -550,220 -25.4
5.06
32.19
9.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2015
4.38
 27,880 4.38 4.38 4.34 0 0 0
10/04/2015
4.38
 437,270 4.29 4.47 4.34 0 0 0
09/04/2015
4.29
 145,700 4.16 4.38 4.16 0 190 -0.0
08/04/2015
4.16
 44,480 4.16 4.21 4.12 0 0 0
07/04/2015
4.16
 45,400 4.08 4.16 4.08 0 440 -0.0
06/04/2015
4.08
 54,490 4.16 4.16 4.08 0 0 0
03/04/2015
4.16
 20,320 4.21 4.25 4.16 0 0 0
02/04/2015
4.21
 48,240 4.08 4.25 4.03 0 10 -0.0
01/04/2015
4.08
 158,570 4.21 4.21 4.08 0 0 0
31/03/2015
4.21
 88,290 4.16 4.25 4.21 0 0 0
30/03/2015
4.16
 133,600 4.29 4.29 4.16 10,000 0 0.1
27/03/2015
4.29
 109,280 4.29 4.34 4.29 0 0 0
26/03/2015
4.29
 133,710 4.29 4.34 4.29 1,000 0 0.0
25/03/2015
4.29
 305,080 4.34 4.34 4.25 0 0 0
24/03/2015
4.34
 84,900 4.29 4.34 4.25 0 0 0
23/03/2015
4.29
 221,870 4.38 4.38 4.25 10,000 0 0.1
20/03/2015
4.38
 50,200 4.47 4.47 4.34 0 0 0
19/03/2015
4.47
 222,120 4.34 4.47 4.25 0 0 0
18/03/2015
4.34
 121,690 4.29 4.34 4.29 0 0 0
17/03/2015
4.29
 446,620 4.29 4.34 4.25 0 300,000 -3.0
16/03/2015
4.29
 66,710 4.29 4.34 4.29 0 0 0
13/03/2015
4.29
 57,270 4.29 4.34 4.29 0 0 0
12/03/2015
4.29
 206,760 4.25 4.34 4.25 0 5,000 -0.1
11/03/2015
4.25
 88,240 4.29 4.34 4.25 1,000 0 0.0
10/03/2015
4.29
 144,470 4.34 4.34 4.29 0 0 0
09/03/2015
4.34
 97,470 4.38 4.38 4.29 0 0 0
06/03/2015
4.38
 194,110 4.42 4.42 4.34 0 0 0
05/03/2015
4.42
 357,300 4.38 4.42 4.38 0 0 0
04/03/2015
4.38
 406,230 4.38 4.42 4.34 0 0 0
03/03/2015
4.38
 267,070 4.25 4.42 4.29 0 0 0
02/03/2015
4.25
 121,420 4.29 4.34 4.25 0 0 0
27/02/2015
4.29
 338,260 4.38 4.38 4.29 200 0 0.0
26/02/2015
4.38
 405,480 4.38 4.42 4.34 10,200 0 0.1
25/02/2015
4.38
 173,700 4.38 4.47 4.34 2,000 0 0.0
24/02/2015
4.38
 165,850 4.42 4.51 4.38 250 0 0.0
13/02/2015
4.42
 119,350 4.47 4.51 4.42 0 0 0
12/02/2015
4.47
 73,490 4.51 4.51 4.42 0 0 0
11/02/2015
4.51
 146,700 4.34 4.51 4.34 0 200 -0.0
10/02/2015
4.34
 88,130 4.38 4.38 4.34 0 0 0
09/02/2015
4.38
 158,490 4.47 4.47 4.38 0 0 0
06/02/2015
4.47
 197,390 4.34 4.47 4.38 0 200 -0.0
05/02/2015
4.34
 334,160 4.25 4.38 4.25 2,900 0 0.0
04/02/2015
4.25
 152,610 4.16 4.29 4.16 45,450 0 0.4
03/02/2015
4.16
 276,570 4.25 4.38 4.16 500 0 0.0
02/02/2015
4.25
 177,830 4.38 4.38 4.25 0 0 0
30/01/2015
4.38
 456,740 4.47 4.47 4.34 4,590 0 0.0
29/01/2015
4.47
 277,140 4.47 4.51 4.42 200 0 0.0
28/01/2015
4.47
 399,330 4.55 4.55 4.42 51,820 0 0.5
27/01/2015
4.55
 310,390 4.55 4.60 4.42 2,000 0 0.0
26/01/2015
4.55
 451,380 4.55 4.60 4.51 0 0 0
23/01/2015
4.55
 421,130 4.55 4.60 4.51 2,000 0 0.0
22/01/2015
4.55
 313,500 4.47 4.55 4.42 0 0 0
21/01/2015
4.47
 249,630 4.47 4.51 4.38 200 0 0.0
20/01/2015
4.47
 322,840 4.55 4.55 4.47 1,000 0 0.0
19/01/2015
4.55
 329,950 4.55 4.55 4.47 0 0 0
16/01/2015
4.55
 383,640 4.60 4.64 4.51 1,500 0 0.0
15/01/2015
4.60
 566,130 4.60 4.64 4.51 0 0 0
14/01/2015
4.60
 435,710 4.60 4.64 4.47 0 0 0
13/01/2015
4.60
 414,430 4.47 4.60 4.42 0 0 0
12/01/2015
4.47
 265,730 4.51 4.55 4.42 0 0 0
09/01/2015
4.51
 491,440 4.47 4.55 4.38 6,700 0 0.1
08/01/2015
4.47
 141,050 4.51 4.60 4.42 0 0 0
07/01/2015
4.51
 222,580 4.64 4.68 4.51 0 0 0
06/01/2015
4.64
 416,070 4.55 4.64 4.42 200 0 0.0
05/01/2015
4.55
 280,800 4.60 4.64 4.47 0 0 0
31/12/2014
4.60
 708,600 4.34 4.64 4.34 0 0 0
30/12/2014
4.34
 399,170 4.08 4.34 4.03 9,000 200 0.1
29/12/2014
4.08
 552,000 4.29 4.38 4.03 100 0 0.0
26/12/2014
4.29
 673,970 4.51 4.51 4.29 5,000 9,000 -0.0
25/12/2014
4.51
 359,320 4.51 4.55 4.47 0 10,000 -0.1
24/12/2014
4.51
 303,120 4.51 4.60 4.47 1,000 0 0.0
23/12/2014
4.51
 650,320 4.51 4.60 4.38 9,200 0 0.1
22/12/2014
4.51
 517,520 4.64 4.68 4.38 10,000 0 0.1
19/12/2014
4.64
 2,654,580 4.99 4.99 4.64 0 0 0
18/12/2014
4.99
 934,580 4.99 5.12 4.99 0 0 0
17/12/2014
4.99
 2,018,540 5.12 5.16 4.77 0 0 0
16/12/2014
5.12
 1,591,560 5.33 5.33 5.12 0 4,300 -0.1
15/12/2014
5.33
 1,834,780 5.20 5.42 5.16 0 0 0
12/12/2014
5.20
 2,145,110 4.99 5.25 4.99 0 0 0
11/12/2014
4.99
 1,430,650 5.03 5.16 4.90 0 60,000 -0.7
10/12/2014
5.03
 749,270 4.86 5.03 4.81 0 0 0
09/12/2014
4.86
 2,535,000 5.12 5.12 4.77 0 0 0
08/12/2014
5.12
 1,100,050 5.12 5.25 5.03 0 28,000 -0.3
05/12/2014
5.12
 1,552,520 4.94 5.16 4.94 0 10,000 -0.1
04/12/2014
4.94
 1,005,750 5.03 5.03 4.94 5,000 6,000 -0.0
03/12/2014
5.03
 2,090,490 4.86 5.12 4.86 199,000 0 2.3
02/12/2014
4.86
 791,810 4.81 4.90 4.81 0 13,400 -0.1
01/12/2014
4.81
 1,142,480 4.81 4.94 4.81 12,000 0 0.1
28/11/2014
4.81
 2,730,030 4.60 4.86 4.64 60,410 10,230 0.6
27/11/2014
4.60
 247,260 4.55 4.60 4.47 10,590 14,100 -0.0
26/11/2014
4.55
 434,240 4.60 4.64 4.51 0 0 0
25/11/2014
4.60
 353,200 4.60 4.64 4.51 0 10,000 -0.1
24/11/2014
4.60
 623,520 4.55 4.60 4.47 0 0 0
21/11/2014
4.55
 570,690 4.68 4.68 4.55 0 0 0
20/11/2014
4.68
 527,460 4.64 4.68 4.60 0 5,500 -0.1
19/11/2014
4.64
 739,770 4.60 4.64 4.51 0 39,000 -0.4
18/11/2014
4.60
 639,440 4.73 4.73 4.60 0 0 0
17/11/2014
4.73
 1,044,700 4.64 4.81 4.60 0 1,920 -0.0
14/11/2014
4.64
 759,580 4.77 4.77 4.60 4,000 0 0.0
13/11/2014
4.77
 627,890 4.77 4.81 4.73 80,000 1,000 0.9

Chính sách bảo mật | Điều khoản sử dụng |