CTCP Đầu tư và Xây dựng Bình Dương ACC (acc)

13.25
0.05
(0.38%)
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
(2025-11-05) 		-0.30 -2.22% 442,300 0 0
13.15
13.50
13.25
2 tháng
(2025-10-06) 		-0.35 -2.58% 718,300 0 0
13.15
13.70
13.25
3 tháng
(2025-09-08) 		-0.70 -5.04% 2,032,200 0 0
13.15
13.90
13.25
6 tháng
(2025-06-09) 		-1 -7.04% 4,616,300 -207,900 -0.2
13.15
14.40
13.25
12 tháng
(2024-12-10) 		-0.85 -6.05% 22,957,300 -239,553 -0.6
13.15
15
13.25
24 tháng
(2023-12-18) 		0.90 7.32% 36,173,800 -376,716 -2.5
11.70
15
13.25
36 tháng
(2022-12-21) 		1.90 16.81% 50,157,800 -886,416 -21.7
10.75
16.10
13.25
60 tháng
(2020-12-31) 		6.81 106.60% 110,568,810 -3,422,367 -84.3
5.68
24.83
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
16.32
 41,000 16.37 16.56 16.18 100 3,600 -0.1
29/04/2022
16.37
 81,300 16.13 16.41 16.08 5,600 800 0.1
28/04/2022
16.13
 53,100 15.94 16.27 15.75 4,800 100 0.1
27/04/2022
15.94
 53,800 15.89 15.99 15.22 2,000 1,100 0.0
26/04/2022
15.89
 259,100 15.89 15.89 14.80 17,400 6,200 0.2
25/04/2022
15.89
 145,400 16.94 17.13 15.80 0 8,600 -0.2
22/04/2022
16.94
 215,800 16.75 17.51 16.18 0 13,700 -0.2
21/04/2022
16.75
 134,500 17.51 17.51 16.51 800 1,400 -0.0
20/04/2022
17.51
 243,700 17.51 17.98 16.70 1,200 3,200 -0.0
19/04/2022
17.51
 119,600 17.37 18.08 17.51 0 3,100 -0.1
18/04/2022
17.37
 265,500 18.32 18.55 17.37 0 15,300 -0.3
15/04/2022
18.32
 86,700 18.27 18.51 18.17 1,100 1,300 0
14/04/2022
18.27
 142,900 18.13 18.55 18.03 300 4,500 -0.1
13/04/2022
18.13
 256,500 18.36 18.55 17.32 600 9,300 -0.2
12/04/2022
18.36
 187,200 18.55 19.46 18.36 0 16,600 -0.3
08/04/2022
18.55
 219,200 18.89 19.03 18.55 400 12,200 -0.2
07/04/2022
18.89
 186,200 19.22 19.22 18.89 100 11,300 -0.2
06/04/2022
19.22
 201,200 19.27 19.32 19.08 3,500 2,000 0.0
05/04/2022
19.27
 146,700 19.32 19.70 19.22 10,900 0 0.2
04/04/2022
19.32
 234,800 18.98 19.79 19.08 100 21,900 -0.4
01/04/2022
18.98
 236,600 18.98 19.03 18.65 12,500 7,400 0.1
31/03/2022
18.98
 312,000 19.27 19.32 18.98 2,200 2,400 -0.0
30/03/2022
19.27
 361,700 19.79 19.98 19.03 8,800 8,900 -0.0
29/03/2022
19.79
 431,900 19.51 19.98 19.60 13,100 5,800 0.2
28/03/2022
19.51
 700,100 20.27 20.27 18.98 5,000 5,100 -0.0
25/03/2022
20.27
 282,700 20.36 20.65 20.22 5,400 5,400 0.0
24/03/2022
20.36
 462,300 20.36 20.93 19.70 14,100 37,000 -0.5
23/03/2022
20.36
 860,700 21.41 21.41 19.93 11,500 27,200 -0.3
22/03/2022
21.41
 376,800 21.69 22.27 20.93 1,000 8,200 -0.2
21/03/2022
21.69
 161,600 22.08 22.17 21.69 500 1,600 -0.0
18/03/2022
22.08
 110,300 22.08 22.65 21.88 2,100 900 0.0
17/03/2022
22.08
 69,900 21.98 22.46 21.31 2,500 0 0.1
16/03/2022
21.98
 152,200 21.41 22.36 21.22 9,800 2,300 0.2
15/03/2022
21.41
 330,400 22.93 22.93 21.36 7,200 15,400 -0.2
14/03/2022
22.93
 368,000 24.64 24.74 22.93 1,000 5,800 -0.1
11/03/2022
24.64
 178,900 24.83 24.93 23.69 12,000 800 0.3
10/03/2022
24.83
 521,800 23.69 25.31 23.74 7,200 500 0.2
09/03/2022
23.69
 670,900 22.17 23.69 21.22 7,200 20,100 -0.3
08/03/2022
22.17
 145,400 22.46 22.79 21.41 400 15,800 -0.4
07/03/2022
22.46
 435,300 22.36 22.69 20.84 9,100 8,000 0.0
04/03/2022
22.36
 173,600 21.88 22.55 21.69 5,200 1,500 0.1
03/03/2022
21.88
 324,500 23.31 23.31 21.69 5,400 600 0.1
02/03/2022
23.31
 916,600 22.36 23.88 22.08 4,100 2,600 0.0
01/03/2022
22.36
 199,400 20.93 22.36 22.08 100 1,100 -0.0
28/02/2022
20.93
 290,700 19.60 20.93 20.08 0 200 -0.0
25/02/2022
19.60
 521,900 18.55 19.84 18.70 5,600 300 0.1
24/02/2022
18.55
 122,700 18.74 18.84 18.41 700 8,600 -0.2
23/02/2022
18.74
 74,400 18.84 18.94 18.70 1,500 0 0.0
22/02/2022
18.84
 124,900 18.84 18.89 18.55 100 0 0.0
21/02/2022
18.84
 93,600 18.89 19.03 18.55 500 500 -0.0
18/02/2022
18.89
 69,900 19.22 19.32 18.70 100 100 -0
17/02/2022
19.22
 58,300 18.74 19.41 18.65 500 3,000 -0.1
16/02/2022
18.74
 65,000 18.74 19.03 18.70 100 0 0.0
15/02/2022
18.74
 39,200 18.51 18.74 18.27 500 300 0.0
14/02/2022
18.51
 52,200 18.70 19.03 18.46 700 200 0.0
11/02/2022
18.70
 72,400 18.27 19.03 18.17 2,100 100 0.0
10/02/2022
18.27
 291,300 19.32 19.32 18.08 1,300 1,200 0.0
09/02/2022
19.32
 190,900 19.93 19.98 19.03 200 3,100 -0.1
08/02/2022
19.93
 74,100 19.89 20.12 19.27 600 100 0.0
07/02/2022
19.89
 74,800 19.41 19.98 19.41 8,800 10,300 -0.0
28/01/2022
19.41
 70,400 19.22 19.41 18.74 0 8,500 -0.2
27/01/2022
19.22
 54,000 19.32 19.60 18.79 1,400 0 0.0
26/01/2022
19.32
 98,400 20.55 20.55 19.13 4,200 1,600 0
25/01/2022
20.55
 133,000 19.93 20.65 18.84 2,500 9,100 -0.1
24/01/2022
19.93
 184,500 21.41 21.41 19.93 0 26,200 -0.6
21/01/2022
21.41
 161,200 21.41 21.69 20.74 2,700 30,600 -0.6
20/01/2022
21.41
 218,200 21.41 21.69 20.27 8,700 11,100 -0.1
19/01/2022
21.41
 195,700 21.88 22.65 21.31 1,400 120,400 -2.7
18/01/2022
21.88
 531,400 23.50 23.50 21.41 10,500 198,700 -4.4
17/01/2022
23.50
 315,500 22.98 24.55 23.22 2,500 220,500 -5.3
14/01/2022
22.98
 391,700 21.50 22.98 20.08 12,700 0 0.3
13/01/2022
21.50
 711,300 23.12 23.31 21.50 9,000 238,100 -5.2
12/01/2022
23.12
 1,026,100 22.74 24.31 22.55 46,500 705,300 -16.6
11/01/2022
22.74
 1,286,200 21.27 22.74 21.31 20,500 535,500 -12.3
10/01/2022
21.27
 200,300 19.89 21.27 21.27 0 3,400 0
07/01/2022
19.89
 199,700 18.60 19.89 19.89 2,700 2,000 0.0
06/01/2022: Quyền mua cổ phiếu: 10/25 Giá: 10 (Volume + 250%, Ratio=2.50)
06/01/2022
18.60
 203,300 17.41 18.60 18.60 0 100 -0.0
05/01/2022
17.41
 510,200 16.28 17.41 16.36 9,200 700 0.3
04/01/2022
16.28
 366,600 15.23 16.28 15.61 6,400 3,300 0.1
31/12/2021
15.23
 386,100 14.25 15.23 14.36 44,100 800 1.5
30/12/2021
14.25
 306,800 13.33 14.25 14.05 3,500 3,200 0.0
29/12/2021
13.33
 34,000 12.46 13.33 13.33 3,000 400 0.1
28/12/2021
12.46
 324,900 11.66 12.46 11.68 1,000 5,100 -0.1
27/12/2021
11.66
 46,900 11.64 11.73 11.64 100 0 0.0
24/12/2021
11.64
 54,600 11.59 11.64 11.33 300 1,600 -0.0
23/12/2021
11.59
 79,400 11.57 11.59 11.06 1,000 1,400 -0.0
22/12/2021
11.57
 67,800 11.68 11.75 11.24 500 800 -0.0
21/12/2021
11.68
 43,800 11.71 11.71 11.37 2,100 100 0.1
20/12/2021
11.71
 23,300 11.59 11.71 11.59 300 0 0.0
17/12/2021
11.59
 86,300 11.53 11.79 11.33 1,500 400 0.0
16/12/2021
11.53
 67,000 11.55 11.55 11.15 0 200 -0.0
15/12/2021
11.55
 127,700 11.50 11.55 11.01 500 700 -0.0
14/12/2021
11.50
 66,800 11.53 11.57 11.01 1,400 2,300 -0.0
13/12/2021
11.53
 130,200 11.42 11.59 10.88 2,000 0 0.0
10/12/2021
11.42
 47,200 11.50 11.53 11.15 900 7,700 -0.2
09/12/2021
11.50
 75,000 11.30 11.50 11.17 2,000 100 0.0
08/12/2021
11.30
 45,200 11.30 11.37 11.15 0 5,400 -0.1
07/12/2021
11.30
 22,800 11.28 11.37 11.10 100 2,600 -0.1
06/12/2021
11.28
 88,700 11.37 11.37 10.92 800 1,100 -0.0
03/12/2021
11.37
 113,700 11.68 11.68 11.15 0 3,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |