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

13.35
0.35
(2.69%)
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
(2025-12-29) 		-0.80 -5.80% 253,000 0 0
13
13.85
13.35
2 tháng
(2025-12-01) 		-0.30 -2.26% 813,200 0 0
13
14
13.35
3 tháng
(2025-10-30) 		-0.40 -2.99% 1,251,500 0 0
13
14
13.35
6 tháng
(2025-08-01) 		-0.95 -6.81% 3,100,500 -1,600 -0.0
13
14
13.35
12 tháng
(2025-02-03) 		-1.20 -8.45% 16,752,400 -235,803 -0.5
13
14.75
13.35
24 tháng
(2024-02-15) 		1.05 8.79% 36,221,200 -347,016 -2.1
11.95
15
13.35
36 tháng
(2023-02-13) 		-0.05 -0.38% 49,517,100 -880,416 -21.6
10.75
16.10
13.35
60 tháng
(2021-02-23) 		6.44 98.11% 109,413,000 -3,435,267 -84.5
5.91
24.83
13.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
12.27
 21,400 11.94 12.37 11.89 0 2,100 -0.0
21/06/2022
11.94
 60,600 11.89 11.94 11.42 100 1,300 -0.0
20/06/2022
11.89
 26,600 12.75 12.80 11.89 0 1,700 -0.0
17/06/2022
12.75
 124,800 12.75 12.80 11.89 900 2,000 -0.0
16/06/2022
12.75
 27,600 12.70 12.80 11.89 1,500 1,500 0
15/06/2022
12.70
 243,900 12.89 13.70 12.04 0 3,100 -0.0
14/06/2022
12.89
 126,400 13.61 13.61 12.66 100 3,500 -0.0
13/06/2022
13.61
 117,300 14.61 14.61 13.61 0 2,400 -0.0
10/06/2022
14.61
 35,200 14.80 14.80 14.46 800 200 0.0
09/06/2022
14.80
 19,400 14.99 14.99 14.61 1,700 0 0.0
08/06/2022
14.99
 31,600 14.42 14.99 14.37 2,200 200 0.0
07/06/2022
14.42
 100,300 15.18 15.18 14.13 500 2,000 -0.0
06/06/2022
15.18
 185,500 16.27 16.27 15.18 2,500 3,500 -0.0
03/06/2022
16.27
 82,400 16.27 16.27 15.65 900 1,400 -0.0
02/06/2022
16.27
 144,500 15.27 16.32 15.99 1,500 3,500 -0.0
01/06/2022
15.27
 261,500 14.27 15.27 13.99 4,000 0 0.1
31/05/2022
14.27
 36,100 14.27 14.27 13.37 3,200 500 0.0
30/05/2022
14.27
 43,000 14.27 14.27 14.08 8,500 800 0.1
27/05/2022
14.27
 53,800 14.23 14.27 13.89 1,100 0 0.0
26/05/2022
14.23
 52,900 14.27 14.46 14.03 1,500 0 0.0
25/05/2022
14.27
 125,600 13.89 14.27 13.70 0 1,000 -0.0
24/05/2022
13.89
 224,800 14.23 14.23 13.27 700 4,100 -0.0
23/05/2022
14.23
 55,800 14.23 14.27 13.70 100 2,300 -0.0
20/05/2022
14.23
 70,900 14.23 14.27 13.89 2,400 100 0.0
19/05/2022
14.23
 105,300 14.27 14.27 13.70 300 1,200 -0.0
18/05/2022
14.27
 106,400 14.27 14.27 13.89 800 400 0.0
17/05/2022
14.27
 109,700 14.08 14.27 13.23 900 1,800 -0.0
16/05/2022
14.08
 81,500 14.51 14.51 13.70 0 7,000 -0.1
13/05/2022
14.51
 133,700 14.56 14.65 13.56 59,800 7,800 0.8
12/05/2022
14.56
 92,900 14.08 14.61 13.70 30,000 5,300 0.4
11/05/2022
14.08
 110,900 13.80 14.46 13.94 17,400 2,600 0.2
10/05/2022
13.80
 171,200 14.18 15.03 13.61 17,000 3,900 0.2
09/05/2022
14.18
 237,100 15.22 15.22 14.18 50,000 1,100 0.7
06/05/2022
15.22
 113,800 16.18 16.18 15.08 1,000 3,100 -0.0
05/05/2022
16.18
 36,500 16.32 16.41 15.56 0 4,800 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |