CTCP Kinh doanh và Phát triển Bình Dương (tdc)

10.85
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
(2024-08-19) 		-1.05 -8.82% 20,885,000 323,400 3.4
10.65
11.90
10.85
2 tháng
(2024-07-22) 		-0.25 -2.25% 50,625,400 619,000 6.7
10.35
12.10
10.85
3 tháng
(2024-06-20) 		1.97 22.18% 65,211,400 646,200 7.0
8.88
12.10
10.85
6 tháng
(2024-03-22) 		1.63 17.68% 80,618,400 577,200 6.4
8
12.10
10.85
12 tháng
(2023-09-25) 		0.10 0.93% 116,498,600 401,540 4.6
8
12.10
10.85
24 tháng
(2022-09-29) 		-6.62 -37.89% 370,180,400 286,460 1.4
7.18
19.80
10.85
36 tháng
(2021-10-04) 		-9.42 -46.47% 612,059,800 -19,590 -8.7
7.18
32.19
10.85
60 tháng
(2019-10-15) 		3.41 45.88% 870,407,170 -935,580 -30.0
5.06
32.19
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
9.76
 171,500 9.99 10.05 9.70 1,300 6,400 -0.1
24/11/2023
9.99
 449,200 10 10 9.63 1,000 4,200 -0.0
23/11/2023
10
 497,500 10.25 10.50 10 2,200 0 0.0
22/11/2023
10.25
 452,100 10.10 10.35 10 11,000 0 0.1
21/11/2023
10.10
 407,600 9.84 10.15 9.87 10,900 0 0.1
20/11/2023
9.84
 284,200 9.85 9.90 9.60 14,800 1,600 0.1
17/11/2023
9.85
 609,300 9.99 10.35 9.85 600 13,000 -0.1
16/11/2023
9.99
 214,100 9.80 9.99 9.80 0 0 0
15/11/2023
9.80
 398,600 9.71 10.15 9.80 19,100 0 0.2
14/11/2023
9.71
 211,800 9.70 9.98 9.70 0 0 0
13/11/2023
9.70
 350,200 9.86 9.90 9.64 2,900 3,100 -0.0
10/11/2023
9.86
 469,100 9.86 10.10 9.71 8,400 5,800 0.0
09/11/2023
9.86
 561,500 9.64 10.20 9.60 500 13,400 -0.1
08/11/2023
9.64
 497,900 9.01 9.64 9 14,200 0 0.1
07/11/2023
9.01
 151,000 9.04 9.14 9 4,300 2,700 0.0
06/11/2023
9.04
 215,600 9.12 9.25 9 2,000 1,800 0.0
03/11/2023
9.12
 240,400 9.10 9.30 9.01 13,100 0 0.1
02/11/2023
9.10
 473,500 8.51 9.10 8.61 14,600 1,700 0.1
01/11/2023
8.51
 333,000 8.36 8.56 8.14 1,800 0 0.0
31/10/2023
8.36
 603,900 8.98 9.56 8.36 0 0 0
30/10/2023
8.98
 438,600 9.65 9.89 8.98 1,700 900 0.0
27/10/2023
9.65
 539,100 9.44 9.68 9.01 0 2,400 -0.0
26/10/2023
9.44
 732,300 10.15 10.15 9.44 0 1,900 -0.0
25/10/2023
10.15
 848,500 9.53 10.15 9.52 900 0 0.0
24/10/2023
9.53
 169,800 9.45 9.65 9.41 2,400 0 0.0
23/10/2023
9.45
 237,600 9.60 9.60 9.40 100 1,000 -0.0
20/10/2023
9.60
 228,500 8.98 9.60 8.80 1,800 4,800 -0.0
19/10/2023
8.98
 182,100 9.14 9.14 8.80 0 5,200 -0.0
18/10/2023
9.14
 564,600 9.20 9.26 8.56 1,000 12,100 -0.1
17/10/2023
9.20
 181,200 9.49 9.59 9.20 0 9,400 -0.1
16/10/2023
9.49
 151,600 9.62 9.68 9.45 0 9,400 -0.1
13/10/2023
9.62
 119,400 9.60 9.63 9.42 2,400 5,100 -0.0
12/10/2023
9.60
 285,500 9.65 9.80 9.58 0 9,500 -0.1
11/10/2023
9.65
 223,600 9.45 9.90 9.50 0 9,200 -0.1
10/10/2023
9.45
 228,500 9.26 9.48 9.30 15,400 0 0.1
09/10/2023
9.26
 182,200 9.20 9.27 9.10 4,800 2,700 0.0
06/10/2023
9.20
 296,000 9.05 9.27 9.05 10,500 100 0.1
05/10/2023
9.05
 303,500 9.50 9.57 8.97 0 1,000 -0.0
04/10/2023
9.50
 281,100 9.50 9.55 8.90 19,900 0 0.2
03/10/2023
9.50
 559,800 10.20 10.20 9.50 4,500 24,400 -0.2
02/10/2023
10.20
 256,500 10.20 10.30 10.05 0 300 -0.0
29/09/2023
10.20
 220,000 10.15 10.40 10.15 1,000 29,200 -0.3
28/09/2023
10.15
 187,800 10.50 10.55 10.15 0 0 0
27/09/2023
10.50
 489,000 10.25 10.50 9.99 15,500 0 0.2
26/09/2023
10.25
 517,600 10.75 10.75 10.25 38,400 0 0.4
25/09/2023
10.75
 687,900 11.55 11.60 10.75 0 0 0
22/09/2023
11.55
 723,100 12.20 12.20 11.35 0 400 -0.0
21/09/2023
12.20
 518,300 12.05 12.40 12.05 0 0 0
20/09/2023
12.05
 647,300 11.95 12.15 11.85 0 0 0
19/09/2023
11.95
 372,900 12.10 12.30 11.80 0 0 0
18/09/2023
12.10
 376,700 12.15 12.35 12 0 0 0
15/09/2023
12.15
 445,100 12 12.30 11.95 0 100 -0.0
14/09/2023
12
 1,175,800 12.60 12.60 12 0 0 0
13/09/2023
12.60
 1,096,100 12.85 13.05 12.50 0 0 0
12/09/2023
12.85
 775,200 13.05 13.05 12.80 100 0 0.0
11/09/2023
13.05
 1,299,200 13.20 13.40 12.45 0 1,200 -0.0
08/09/2023
13.20
 1,180,000 12.90 13.25 12.90 10,000 1,600 0.1
07/09/2023
12.90
 1,083,100 12.70 13.20 12.80 0 300 -0.0
06/09/2023
12.70
 825,200 12.70 12.90 12.50 1,200 1,400 -0.0
05/09/2023
12.70
 657,200 12.40 12.80 12.50 0 100 -0.0
31/08/2023
12.40
 1,299,600 12.60 12.75 12.25 0 200 -0.0
30/08/2023
12.60
 696,100 12.75 12.90 12.45 3,000 1,300 0.0
29/08/2023
12.75
 750,700 12.50 13.10 12.60 0 16,500 -0.2
28/08/2023
12.50
 518,500 12.20 12.50 12.20 0 0 0
25/08/2023
12.20
 752,700 12.45 12.60 12.20 0 31,500 -0.4
24/08/2023
12.45
 753,000 12.05 12.45 11.90 13,700 41,500 -0.3
23/08/2023
12.05
 466,900 12.20 12.45 12 0 0 0
22/08/2023
12.20
 850,400 12.40 12.45 11.60 30,700 0 0.4
21/08/2023
12.40
 1,273,600 12.95 12.95 12.10 46,500 0 0.6
18/08/2023
12.95
 2,418,300 13.90 13.90 12.95 0 5,000 -0.1
17/08/2023
13.90
 1,207,800 14.20 14.35 13.90 0 7,500 -0.1
16/08/2023
14.20
 924,000 14.15 14.20 13.90 0 0 0
15/08/2023
14.15
 895,000 14.15 14.35 14.15 0 0 0
14/08/2023
14.15
 1,213,600 13.90 14.35 14.10 0 0 0
11/08/2023
13.90
 1,689,100 13.90 14.05 13.50 7,500 0 0.1
10/08/2023
13.90
 1,994,900 14.15 14.40 13.90 4,000 31,400 -0.4
09/08/2023
14.15
 1,471,800 14.45 14.45 14.10 0 8,700 -0.1
08/08/2023
14.45
 1,449,000 14.60 14.70 14.35 0 0 0
07/08/2023
14.60
 3,836,800 15.35 15.35 14.50 0 77,800 -1.1
04/08/2023
15.35
 2,074,700 14.90 15.60 14.85 29,300 17,800 0.2
03/08/2023
14.90
 2,059,200 15.05 15.15 14.70 5,000 0 0.1
02/08/2023
15.05
 1,285,400 14.65 15.05 14.50 71,400 0 1.1
01/08/2023
14.65
 2,576,800 15.50 15.60 14.65 9,700 400 0.1
31/07/2023
15.50
 1,900,900 15.65 16.25 15.45 0 30,600 -0.5
28/07/2023
15.65
 2,926,600 14.65 15.65 14.80 18,900 16,900 0.0
27/07/2023
14.65
 2,073,500 14.25 14.80 14.10 1,100 0 0.0
26/07/2023
14.25
 1,250,400 14.70 14.70 14.15 0 0 0
25/07/2023
14.70
 1,532,100 14.30 15 14.10 25,300 0 0.4
24/07/2023
14.30
 1,779,600 14.20 14.55 14.20 0 0 0
21/07/2023
14.20
 2,334,300 13.80 14.25 13.85 6,000 0 0.1
20/07/2023
13.80
 974,600 13.50 13.80 13.40 12,800 0 0.2
19/07/2023
13.50
 1,163,000 13.90 14.20 13.50 0 2,000 -0.0
18/07/2023
13.90
 893,300 13.90 14 13.65 0 0 0
17/07/2023
13.90
 1,818,700 13.65 14.20 13.70 0 0 0
14/07/2023
13.65
 1,311,000 13.45 13.85 13.35 0 0 0
13/07/2023
13.45
 1,123,700 12.95 13.60 13.05 1,800 200 0.0
12/07/2023
12.95
 949,400 13.30 13.30 12.90 200 0 0.0
11/07/2023
13.30
 824,700 13.50 13.60 13 0 0 0
10/07/2023
13.50
 957,600 13.20 13.55 13.20 0 0 0
07/07/2023
13.20
 790,000 12.90 13.30 12.55 0 11,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |