Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Kinh doanh và Phát triển Bình Dương
Mã CK:      TDCo      36      ▲ +0.25 (+0.70%)      (cập nhật 17:25 30/04/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: Đang cập nhật
TDCo » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
30/04/2010 36,000 0.25 ▲ 0.70 0 0 0 70,000 2,520,000,000
29/04/2010 35,750 0.08 ▲ 0.23 0 0 0 220,000 7,820,000,000
27/04/2010 35,667 0.17 ▲ 0.47 0 0 0 140,000 4,940,000,000
26/04/2010 35,500 0.50 ▲ 1.43 0 0 0 120,000 4,220,000,000
25/04/2010 35,000 -3.50 ▼ -9.09 0 0 0 100,000 3,500,000,000
24/04/2010 38,500 0.83 ▲ 2.21 0 0 0 300,000 11,900,000,000
22/04/2010 37,667 -2.58 ▼ -6.42 0 0 0 330,000 12,980,000,000
21/04/2010 40,250 1.75 ▲ 4.55 0 0 0 220,000 9,170,000,000
20/04/2010 38,500 0.75 ▲ 1.99 0 0 0 20,000 770,000,000
18/04/2010 37,750 0.75 ▲ 2.03 0 0 0 60,000 2,250,000,000
16/04/2010 37,000 2.00 ▲ 5.71 0 0 0 40,000 1,480,000,000
02/04/2010 35,000 0.25 ▲ 0.72 0 0 0 10,000 350,000,000
01/04/2010 34,750 -0.08 ▼ -0.24 0 0 0 20,000 695,000,000
30/03/2010 35,000 0.10 ▲ 0.29 0 0 0 40,000 1,400,000,000
29/03/2010 34,900 0.20 ▲ 0.58 0 0 0 30,000 1,048,000,000
27/03/2010 34,700 0.08 ▲ 0.24 0 0 0 40,000 1,394,000,000
26/03/2010 34,617 0.04 ▲ 0.11 0 0 0 80,000 2,778,000,000
25/03/2010 34,580 -0.22 ▼ -0.63 0 0 0 70,000 2,430,000,000
23/03/2010 34,800 -0.08 ▼ -0.24 0 0 0 70,000 2,436,000,000
22/03/2010 34,883 -0.02 ▼ -0.05 0 0 0 140,000 4,888,000,000
21/03/2010 34,900 0.18 ▲ 0.50 0 0 0 120,000 4,192,000,000
20/03/2010 34,725 0.17 ▲ 0.49 0 0 0 95,000 3,318,000,000
19/03/2010 34,557 0.21 ▲ 0.60 0 0 0 185,000 6,428,000,000
18/03/2010 34,350 -0.09 ▼ -0.25 0 0 0 195,000 6,725,000,000
17/03/2010 34,436 -0.57 ▼ -1.64 0 0 0 205,000 7,086,000,000
16/03/2010 35,009 -0.53 ▼ -1.48 0 0 0 400,000 14,737,000,000
15/03/2010 35,536 0.06 ▲ 0.16 0 0 0 470,000 17,698,000,000
14/03/2010 35,480 0.11 ▲ 0.31 0 0 0 440,000 16,636,000,000
13/03/2010 35,371 0.38 ▲ 1.08 0 0 0 600,000 22,494,000,000
12/03/2010 34,993 0.52 ▲ 1.51 0 0 0 440,000 16,068,000,000
11/03/2010 34,473 0.22 ▲ 0.65 0 0 0 210,000 7,254,000,000
10/03/2010 34,250 0.22 ▲ 0.64 0 0 0 180,000 6,180,000,000
09/03/2010 34,033 0.26 ▲ 0.76 0 0 0 90,000 3,054,000,000
08/03/2010 33,775 0.18 ▲ 0.52 0 0 0 220,000 7,359,000,000
06/03/2010 33,600 0.60 ▲ 1.82 0 0 0 80,000 2,695,000,000
05/03/2010 33,000 0.20 ▲ 0.61 0 0 0 60,000 1,975,000,000
04/03/2010 32,800 0.13 ▲ 0.41 0 0 0 80,000 2,615,000,000
03/03/2010 32,667 -0.33 ▼ -1.01 0 0 0 120,000 3,925,000,000
01/03/2010 33,000 -0.45 ▼ -1.35 0 0 0 70,000 2,315,000,000
28/02/2010 33,450 -0.13 ▼ -0.37 0 0 0 130,000 4,370,000,000
27/02/2010 33,575 -0.01 ▼ -0.02 0 0 0 110,000 3,705,000,000
25/02/2010 33,583 0.24 ▲ 0.73 0 0 0 220,000 7,365,000,000
23/02/2010 33,340 -0.23 ▼ -0.68 0 0 0 180,000 5,995,000,000
21/02/2010 33,567 0.33 ▲ 1.01 0 0 0 150,000 5,015,000,000
19/02/2010 33,233 -0.02 ▼ -0.05 0 0 0 140,000 4,650,000,000
18/02/2010 33,250 0.08 ▲ 0.25 0 0 0 40,000 1,330,000,000
17/02/2010 33,167 -0.08 ▼ -0.25 0 0 0 140,000 4,630,000,000
16/02/2010 33,250 0.08 ▲ 0.25 0 0 0 120,000 3,970,000,000
15/02/2010 33,167 0.17 ▲ 0.51 0 0 0 220,000 7,270,000,000
10/02/2010 33,000 0.50 ▲ 1.54 0 0 0 200,000 6,600,000,000
09/02/2010 32,500 -0.20 ▼ -0.61 0 0 0 320,000 10,600,000,000
08/02/2010 32,700 -0.09 ▼ -0.26 0 0 0 340,000 11,270,000,000
07/02/2010 32,786 0.12 ▲ 0.36 0 0 0 380,000 12,590,000,000
06/02/2010 32,667 0.17 ▲ 0.51 0 0 0 360,000 11,920,000,000
05/02/2010 32,500 -0.14 ▼ -0.44 0 0 0 340,000 11,250,000,000
04/02/2010 32,643 -0.02 ▼ -0.07 0 0 0 400,000 13,230,000,000
03/02/2010 32,667 0.08 ▲ 0.26 0 0 0 380,000 12,580,000,000
02/02/2010 32,583 -0.52 ▼ -1.56 0 0 0 300,000 9,930,000,000
01/02/2010 33,100 -0.23 ▼ -0.70 0 0 0 280,000 9,330,000,000
28/01/2010 33,333 0.33 ▲ 1.01 0 0 0 250,000 8,350,000,000
26/01/2010 33,000 -0.13 ▼ -0.38 0 0 0 330,000 10,975,000,000
24/01/2010 33,125 0.41 ▲ 1.26 0 0 0 220,000 7,355,000,000
23/01/2010 32,714 -0.04 ▼ -0.11 0 0 0 430,000 14,035,000,000
22/01/2010 32,750 -0.35 ▼ -1.06 0 0 0 420,000 13,710,000,000
21/01/2010 33,100 -0.49 ▼ -1.46 0 0 0 370,000 12,085,000,000
20/01/2010 33,589 -1.29 ▼ -3.71 0 0 0 280,000 9,261,000,000
18/01/2010 34,883 0.12 ▲ 0.33 0 0 0 150,000 5,236,000,000
17/01/2010 34,767 -0.11 ▼ -0.31 0 0 0 80,000 2,786,000,000
15/01/2010 34,875 0.13 ▲ 0.36 0 0 0 170,000 5,900,000,000
14/01/2010 34,750 0.05 ▲ 0.14 0 0 0 320,000 11,075,000,000
13/01/2010 34,700 1.53 ▲ 4.62 0 0 0 180,000 6,220,000,000
12/01/2010 33,167 1.33 ▲ 4.19 0 0 0 30,000 995,000,000
10/01/2010 31,833 0.83 ▲ 2.69 0 0 0 210,000 6,850,000,000
09/01/2010 31,000 -0.10 ▼ -0.32 0 0 0 130,000 4,030,000,000
07/01/2010 31,100 0.06 ▲ 0.19 0 0 0 340,000 10,610,000,000
06/01/2010 31,040 -0.21 ▼ -0.67 0 0 0 230,000 7,150,000,000
05/01/2010 31,250 -0.42 ▼ -1.32 0 0 0 140,000 4,360,000,000
04/01/2010 31,667 0.33 ▲ 1.07 0 0 0 130,000 4,060,000,000
03/01/2010 31,333 0.33 ▲ 1.07 0 0 0 40,000 1,260,000,000
02/01/2010 31,000 -0.60 ▼ -1.90 0 0 0 50,000 1,560,000,000
01/01/2010 31,600 0.10 ▲ 0.32 0 0 0 250,000 7,980,000,000
30/12/2009 31,500 -0.50 ▼ -1.56 0 0 0 240,000 7,660,000,000
29/12/2009 32,000 1.00 ▲ 3.23 0 0 0 220,000 7,040,000,000
25/12/2009 31,400 -0.10 ▼ -0.32 0 0 0 240,000 7,380,000,000
24/12/2009 31,500 0.21 ▲ 0.68 0 0 0 250,000 7,700,000,000
23/12/2009 31,286 0.79 ▲ 2.58 0 0 0 270,000 8,320,000,000
22/12/2009 30,500 0.50 ▲ 1.67 0 0 0 140,000 4,240,000,000
21/12/2009 30,000 -1.50 ▼ -4.76 0 0 0 110,000 3,300,000,000
16/12/2009 33,500 0.17 ▲ 0.50 0 0 0 10,000 335,000,000
15/12/2009 33,333 0.08 ▲ 0.25 0 0 0 30,000 1,000,000,000
14/12/2009 33,250 -1.75 ▼ -5.00 0 0 0 20,000 665,000,000
10/12/2009 35,000 -2.00 ▼ -5.41 0 0 0 10,000 350,000,000
07/12/2009 37,000 -7.67 ▼ -17.16 0 0 0 550,000 20,350,000,000
05/12/2009 44,667 2.42 ▲ 5.72 0 0 0 560,000 20,950,000,000
04/12/2009 42,250 -1.75 ▼ -3.98 0 0 0 570,000 21,300,000,000
03/12/2009 44,000 9.00 ▲ 25.71 0 0 0 70,000 2,800,000,000
02/12/2009 35,000 -12.50 ▼ -26.32 0 0 0 10,000 350,000,000
01/12/2009 47,500 6.25 ▲ 15.15 0 0 0 20,000 950,000,000
29/11/2009 41,250 -2.08 ▼ -4.81 0 0 0 35,000 1,475,000,000
27/11/2009 43,333 -1.67 ▼ -3.70 0 0 0 25,000 1,125,000,000
26/11/2009 45,000 -6.00 ▼ -11.76 0 0 0 215,000 8,775,000,000
25/11/2009 51,000 -4.00 ▼ -7.27 0 0 0 275,000 12,295,000,000
23/11/2009 55,000 0.40 ▲ 0.73 0 0 0 300,000 13,770,000,000
22/11/2009 54,600 -0.98 ▼ -1.77 0 0 0 340,000 16,150,000,000
21/11/2009 55,583 -2.83 ▼ -4.85 0 0 0 350,000 16,755,000,000
17/11/2009 58,417 0.32 ▲ 0.55 0 0 0 160,000 9,325,000,000
14/11/2009 56,900 -0.18 ▼ -0.32 0 0 0 110,000 6,265,000,000
12/11/2009 57,083 0.58 ▲ 1.03 0 0 0 130,000 7,425,000,000
11/11/2009 56,500 0.83 ▲ 1.50 0 0 0 280,000 15,650,000,000
10/11/2009 55,667 -0.08 ▼ -0.15 0 0 0 220,000 12,150,000,000
09/11/2009 55,750 -0.19 ▼ -0.35 0 0 0 200,000 11,055,000,000
06/11/2009 55,944 -0.06 ▼ -0.10 0 0 0 290,000 16,145,000,000
05/11/2009 56,000 -0.40 ▼ -0.71 0 0 0 230,000 12,850,000,000
04/11/2009 56,400 0.32 ▲ 0.57 0 0 0 210,000 11,750,000,000
03/11/2009 56,083 0.71 ▲ 1.28 0 0 0 220,000 12,295,000,000
01/11/2009 55,375 -0.29 ▼ -0.52 0 0 0 140,000 7,745,000,000
30/10/2009 55,667 1.17 ▲ 2.14 0 0 0 130,000 7,200,000,000
26/10/2009 56,500 1.50 ▲ 2.73 0 0 0 110,000 6,530,000,000
25/10/2009 55,000 0.60 ▲ 1.10 0 0 0 120,000 7,050,000,000
23/10/2009 54,400 -0.35 ▼ -0.64 0 0 0 140,000 8,120,000,000
22/10/2009 54,750 1.75 ▲ 3.30 0 0 0 130,000 7,590,000,000
20/10/2009 53,000 -0.63 ▼ -1.17 0 0 0 20,000 1,060,000,000
19/10/2009 53,625 0.50 ▲ 0.94 0 0 0 50,000 2,690,000,000
17/10/2009 53,125 0.23 ▲ 0.43 0 0 0 45,000 2,410,000,000
14/10/2009 52,500 0.50 ▲ 0.96 0 0 0 55,000 2,910,000,000
12/10/2009 52,000 0.88 ▲ 1.71 0 0 0 30,000 1,560,000,000
11/10/2009 51,125 0.96 ▲ 1.91 0 0 0 50,000 2,565,000,000
10/10/2009 50,167 0.07 ▲ 0.13 0 0 0 40,000 2,025,000,000
09/10/2009 50,100 0.35 ▲ 0.70 0 0 0 60,000 3,025,000,000
08/10/2009 49,750 0.13 ▲ 0.25 0 0 0 70,000 3,505,000,000
07/10/2009 49,625 -0.38 ▼ -0.75 0 0 0 50,000 2,505,000,000
04/10/2009 50,000 -0.13 ▼ -0.25 0 0 0 40,000 2,020,000,000
02/10/2009 50,125 0.04 ▲ 0.08 0 0 0 90,000 4,545,000,000
01/10/2009 50,083 -0.20 ▼ -0.40 0 0 0 110,000 5,545,000,000
29/09/2009 50,286 0.20 ▲ 0.41 0 0 0 160,000 8,120,000,000
28/09/2009 50,083 -0.08 ▼ -0.17 0 0 0 110,000 5,545,000,000
27/09/2009 50,167 0.37 ▲ 0.74 0 0 0 80,000 4,040,000,000
25/09/2009 49,800 0.05 ▲ 0.10 0 0 0 60,000 3,000,000,000
24/09/2009 49,750 -1.25 ▼ -2.45 0 0 0 50,000 2,500,000,000
21/09/2009 51,000 1.00 ▲ 2.00 0 0 0 20,000 1,020,000,000
19/09/2009 50,000 0.50 ▲ 1.01 0 0 0 30,000 1,510,000,000
17/09/2009 49,500 1.10 ▲ 2.27 0 0 0 60,000 2,990,000,000
16/09/2009 48,400 0.65 ▲ 1.36 0 0 0 70,000 3,430,000,000
15/09/2009 47,750 -0.02 ▼ -0.04 0 0 0 50,000 2,410,000,000
08/09/2009 47,800 0.05 ▲ 0.10 0 0 0 50,000 2,390,000,000
06/09/2009 47,750 0.42 ▲ 0.88 0 0 0 40,000 1,910,000,000
04/09/2009 47,333 0.33 ▲ 0.71 0 0 0 30,000 1,420,000,000
02/09/2009 47,000 0.67 ▲ 1.44 0 0 0 10,000 470,000,000
01/09/2009 46,333 1.53 ▲ 3.42 0 0 0 70,000 3,190,000,000
31/08/2009 44,800 1.13 ▲ 2.59 0 0 0 90,000 4,040,000,000
30/08/2009 43,667 1.24 ▲ 2.92 0 0 0 110,000 4,800,000,000
28/08/2009 42,429 2.93 ▲ 7.42 0 0 0 140,000 5,850,000,000
27/08/2009 39,500 4.10 ▲ 11.58 0 0 0 150,000 6,040,000,000
26/08/2009 35,400 4.73 ▲ 15.43 0 0 0 80,000 2,850,000,000
25/08/2009 30,667 3.67 ▲ 13.58 0 0 0 60,000 2,000,000,000
23/08/2009 27,000 4.00 ▲ 17.39 0 0 0 40,000 1,240,000,000
22/08/2009 23,000 8.00 ▲ 53.33 0 0 0 60,000 1,540,000,000
18/08/2009 15,000 -6.00 ▼ -28.57 0 0 0 20,000 300,000,000
17/08/2009 21,000 -6.00 ▼ -22.22 0 0 0 40,000 840,000,000
12/08/2009 27,000 0.00 ■■ 0.00 0 0 0 20,000 540,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp