CTCP Kinh doanh và Phát triển Bình Dương (tdc)

10.65
-0.15
(-1.39%)
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) 		-1.25 -10.50% 18,977,300 67,400 0.7
10.65
11.90
10.65
2 tháng
(2024-07-18) 		-0.65 -5.75% 50,559,900 363,000 4.0
10.35
12.10
10.65
3 tháng
(2024-06-18) 		1.70 18.99% 63,521,600 391,200 4.2
8.88
12.10
10.65
6 tháng
(2024-03-20) 		1.45 15.76% 79,157,100 349,900 3.9
8
12.10
10.65
12 tháng
(2023-09-22) 		-0.90 -7.79% 115,314,000 145,140 1.8
8
12.10
10.65
24 tháng
(2022-09-27) 		-8.61 -44.69% 372,447,600 76,060 -0.5
7.18
19.80
10.65
36 tháng
(2021-10-04) 		-9.62 -47.46% 610,152,100 -275,590 -11.5
7.18
32.19
10.65
60 tháng
(2019-10-14) 		3.21 43.19% 868,604,490 -1,191,380 -32.7
5.06
32.19
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
10.65
 302,100 10.80 10.95 10.65 14,800 0 0
13/09/2024
10.80
 444,100 11 11 10.70 0 800 -0.0
12/09/2024
11
 168,700 11.10 11.20 10.85 0 3,400 -0.0
11/09/2024
11.05
 591,400 10.85 11.10 10.70 0 29,400 -0.3
10/09/2024
11.05
 342,100 11.20 11.25 10.90 0 6,200 -0.1
09/09/2024
11.15
 166,500 11.20 11.30 11.10 0 900 -0.0
06/09/2024
11.25
 589,200 10.90 11.30 10.80 123,800 2,600 1.4
05/09/2024
10.90
 497,800 11.10 11.20 10.90 2,100 0 0.0
04/09/2024
11.10
 356,200 11.05 11.10 10.80 14,400 1,600 0.1
30/08/2024
11.25
 885,900 11.20 11.40 11 32,000 38,900 -0.1
29/08/2024
11.10
 1,692,400 10.95 11.30 10.85 14,500 2,000 0.1
28/08/2024
10.95
 801,100 11.10 11.10 10.70 15,300 0 0.2
27/08/2024
11.10
 1,441,300 10.70 11.20 10.70 84,500 0 0.9
26/08/2024
11.05
 3,398,900 11.95 11.95 11.05 100 81,500 -0.9
23/08/2024
11.85
 997,700 11.75 11.95 11.65 6,200 5,000 0.0
22/08/2024
11.85
 1,252,500 11.75 12.15 11.60 5,700 30,900 -0.3
21/08/2024
11.70
 1,251,000 11.90 12 11.65 35,100 2,900 0.4
20/08/2024
11.85
 1,808,000 11.90 12.25 11.75 10,800 8,100 0.0
19/08/2024
11.90
 1,990,400 12.40 12.50 11.85 0 62,900 -0.8
16/08/2024
12.10
 2,477,200 11.60 12.25 11.55 36,900 34,000 0.0
15/08/2024
11.55
 1,969,600 12.30 12.30 11.35 0 0 0
14/08/2024
12.10
 4,593,300 11.60 12.10 11.40 38,200 3,300 0.4
13/08/2024
11.35
 2,694,400 10.85 11.45 10.75 205,200 6,900 2.2
12/08/2024
10.85
 529,100 10.90 10.95 10.60 0 1,100 -0.0
09/08/2024
10.85
 507,200 10.80 11 10.55 3,200 87,800 -0.9
08/08/2024
10.60
 735,000 11.15 11.15 10.40 0 29,700 -0.3
07/08/2024
11
 634,300 10.75 11.10 10.60 82,700 23,500 0.6
06/08/2024
10.75
 1,260,000 10.70 11.05 10.10 89,900 11,400 0.9
05/08/2024
10.35
 1,748,300 10.60 10.80 10.25 19,600 19,900 -0.0
02/08/2024
11
 918,900 10.20 11.10 10.20 31,000 4,300 0.3
01/08/2024
10.50
 1,019,200 10.95 11.20 10.45 400 3,800 -0.0
31/07/2024
11.20
 940,800 11 11.25 10.75 29,200 26,100 0.0
30/07/2024
10.85
 1,714,800 11.45 11.45 10.75 6,000 1,100 0.1
29/07/2024
11.50
 1,616,100 11.65 11.65 11.25 3,800 4,100 -0.0
26/07/2024
11.40
 1,711,900 11.40 11.60 11.05 26,100 26,100 0.0
25/07/2024
11.20
 948,300 10.30 11.20 10.15 3,100 1,100 0.0
24/07/2024
10.50
 1,401,400 10.20 10.50 9.91 800 4,100 -0.0
23/07/2024
10.60
 768,400 11.35 11.35 10.55 3,900 700 0.0
22/07/2024
11.10
 1,552,200 11.20 11.55 10.90 23,300 18,700 0.1
19/07/2024
11.20
 839,800 11 11.65 10.90 800 800 0
18/07/2024
11.30
 1,002,400 10.65 11.30 10.65 700 700 0
17/07/2024
10.65
 2,906,300 11.20 11.75 10.45 18,700 18,700 -0.0
16/07/2024
11.20
 1,476,700 11 11.30 11 3,200 400 0.0
15/07/2024
10.95
 1,753,200 10.50 11 10.50 2,600 2,400 0.0
12/07/2024
10.30
 1,346,400 9.70 10.30 9.70 18,700 0 0.2
11/07/2024
9.65
 309,900 9.76 9.77 9.60 0 0 0
10/07/2024
9.64
 310,500 9.50 9.73 9.50 400 7,500 -0.1
09/07/2024
9.51
 712,900 9.43 9.65 9.42 0 4,300 -0.0
08/07/2024
9.42
 235,100 9.38 9.47 9.35 700 3,400 -0.0
05/07/2024
9.38
 216,600 9.39 9.41 9.32 2,600 0 0.0
04/07/2024
9.39
 198,900 9.47 9.50 9.38 0 5,000 -0.0
03/07/2024
9.47
 278,700 9.45 9.63 9.32 3,500 8,500 -0.0
02/07/2024
9.40
 235,000 9.44 9.44 9.20 0 1,000 -0.0
01/07/2024
9.40
 271,700 9.50 9.51 9.25 700 3,400 -0.0
28/06/2024
9.53
 538,400 9.62 9.79 9.51 4,000 8,200 -0.0
27/06/2024
9.54
 1,317,200 8.96 9.54 8.92 26,300 3,700 0.2
26/06/2024
8.92
 130,100 8.89 8.94 8.86 0 0 0
25/06/2024
8.90
 85,600 8.93 8.95 8.85 1,100 0 0.0
24/06/2024
8.88
 204,100 8.98 9 8.82 9,900 200 0.1
21/06/2024
8.95
 101,700 8.89 8.95 8.88 2,000 0 0.0
20/06/2024
8.88
 114,800 8.91 9 8.88 0 500 -0.0
19/06/2024
8.91
 130,300 8.98 8.98 8.83 1,000 0 0.0
18/06/2024
8.95
 87,600 8.90 9.01 8.82 0 0 0
17/06/2024
8.82
 122,700 8.76 9 8.76 500 7,400 -0.1
14/06/2024
8.74
 233,500 9.05 9.05 8.74 1,000 21,300 -0.2
13/06/2024
8.98
 151,500 9.10 9.10 8.98 0 0 0
12/06/2024
9.05
 143,400 9.06 9.06 8.95 100 100 -0
11/06/2024
9.05
 309,300 9 9.05 8.91 1,300 0 0.0
10/06/2024
9
 179,800 8.95 9.16 8.95 5,400 0 0.0
07/06/2024
9.05
 134,600 9.10 9.10 8.99 900 1,100 -0.0
06/06/2024
9.01
 243,800 9.20 9.25 8.99 3,400 8,300 -0.0
05/06/2024
9.14
 208,600 9.20 9.26 9.14 300 3,900 -0.0
04/06/2024
9.20
 247,400 9.15 9.25 9.15 1,400 13,100 -0.1
03/06/2024
9.18
 568,600 8.97 9.28 8.92 19,100 0 0.2
31/05/2024
8.96
 158,700 9.03 9.03 8.92 3,800 3,200 0.0
30/05/2024
8.95
 382,900 8.91 9.14 8.90 600 6,400 -0.1
29/05/2024
8.99
 333,700 9.09 9.09 8.91 300 5,200 -0.0
28/05/2024
9
 615,000 8.75 9.05 8.73 13,600 6,200 0.1
27/05/2024
8.64
 123,700 8.68 8.72 8.51 0 3,800 -0.0
24/05/2024
8.59
 416,100 8.60 8.74 8.55 2,700 7,600 -0.0
23/05/2024
8.58
 322,300 8.48 8.66 8.48 2,200 16,700 -0.1
22/05/2024
8.48
 248,600 8.56 8.70 8.35 4,000 5,300 -0.0
21/05/2024
8.56
 157,300 8.60 8.60 8.50 3,500 0 0.0
20/05/2024
8.60
 645,200 8.34 8.81 8.31 19,900 2,100 0.2
17/05/2024
8.39
 252,700 8.40 8.49 8.22 500 3,100 -0.0
16/05/2024
8.40
 253,500 8.42 8.50 8.40 6,000 0 0.1
15/05/2024
8.45
 107,400 8.50 8.50 8.41 2,900 200 0.0
14/05/2024
8.50
 161,600 8.60 8.60 8.45 2,000 10,100 -0.1
13/05/2024
8.47
 132,400 8.40 8.50 8.39 0 700 -0.0
10/05/2024
8.40
 100,200 8.40 8.42 8.33 400 400 -0.0
09/05/2024
8.42
 79,100 8.45 8.52 8.40 2,600 0 0.0
08/05/2024
8.45
 330,500 8.31 8.47 8.30 21,400 0 0.2
07/05/2024
8.40
 146,600 8.25 8.40 8.21 2,300 1,200 0.0
06/05/2024
8.25
 131,800 8.17 8.30 8.17 2,000 0 0.0
03/05/2024
8.16
 111,600 8.30 8.30 8.16 1,300 1,800 -0.0
02/05/2024
8.30
 64,500 8.34 8.37 8.30 400 0 0.0
26/04/2024
8.34
 181,500 8.34 8.45 8.33 3,700 100 0.0
25/04/2024
8.34
 46,400 8.45 8.45 8.31 900 200 0.0
24/04/2024
8.38
 144,000 8.40 8.40 8.20 1,800 0 0.0
23/04/2024
8.20
 239,400 8.12 8.60 8.10 0 6,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |