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

4.29
-0.03
(-0.69%)
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
(2026-08-17) 		-0.28 -6.09% 6,617,700 0 0
4.29
4.80
4.29
2 tháng
(2026-07-16) 		-3.71 -46.20% 27,414,600 0 0
4.19
8.03
4.29
3 tháng
(2026-06-16) 		-8.18 -65.44% 28,140,900 0 0
4.19
12.50
4.29
6 tháng
(2026-03-18) 		-8.38 -65.98% 31,872,900 -100 0
4.19
13.40
4.29
12 tháng
(2025-09-19) 		-9.58 -68.92% 35,527,100 -100 0
4.19
14
4.29
24 tháng
(2024-09-24) 		-9.38 -68.47% 61,795,700 -270,853 -1.1
4.19
15
4.29
36 tháng
(2023-10-02) 		-7.88 -64.59% 71,850,000 -376,816 -2.5
4.19
15
4.29
60 tháng
(2021-10-11) 		-3.53 -44.95% 133,009,000 -3,422,967 -84.1
4.19
24.83
4.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2022
16.46
 218,300 16.56 16.84 16.32 500 0 0.0
06/09/2022
16.56
 218,500 16.27 16.79 16.27 0 0 -0.0
05/09/2022
16.27
 96,900 16.27 16.65 16.27 0 2,000 -0.0
31/08/2022
16.27
 79,800 15.94 16.27 15.75 0 2,200 -0.0
30/08/2022
15.94
 202,800 15.89 16.08 15.37 0 0 -0.1
29/08/2022
15.89
 340,500 17.08 17.08 15.89 0 0 -0.1
26/08/2022
17.08
 89,900 17.03 17.08 16.84 0 0 -0.1
25/08/2022
17.03
 67,300 16.89 17.08 16.84 0 0 -0.1
24/08/2022
16.89
 182,900 17.08 17.13 16.89 0 5,000 -0.1
23/08/2022
17.08
 148,800 17.13 17.13 16.60 0 2,400 -0.0
22/08/2022
17.13
 123,600 17.13 17.37 16.75 0 0 -0.0
19/08/2022
17.13
 296,000 17.03 17.60 16.70 0 100 -0.0
18/08/2022
17.03
 151,600 16.56 17.03 16.56 400 0 0.0
17/08/2022
16.56
 82,100 16.41 16.94 16.41 0 100 -0.0
16/08/2022
16.41
 153,500 16.89 17.03 16.32 0 2,000 -0.0
15/08/2022
16.89
 222,800 17.37 17.41 16.89 300 2,000 -0.0
12/08/2022
17.37
 232,000 17.51 17.51 16.84 0 0 0.1
11/08/2022
17.51
 137,900 17.51 17.79 17.37 3,000 0 0.1
10/08/2022
17.51
 467,900 17.32 17.75 16.94 0 0 -0.1
09/08/2022
17.32
 173,900 17.32 17.79 16.89 0 0 -0.1
08/08/2022
17.32
 323,000 17.94 17.94 17.08 0 0 -0.1
05/08/2022
17.94
 204,500 18.08 18.08 17.51 0 0 -0.1
04/08/2022
18.08
 442,900 18.22 18.22 17.56 0 3,500 -0.1
03/08/2022
18.22
 238,500 18.17 18.27 17.70 0 4,000 -0.1
02/08/2022
18.17
 322,200 18.36 18.51 17.98 0 3,100 -0.1
01/08/2022
18.36
 328,000 18.32 18.94 18.03 0 3,100 -0.1
29/07/2022
18.32
 222,100 17.75 18.32 17.75 0 2,500 -0.0
28/07/2022
17.75
 1,200,000 17.13 17.75 16.94 0 1,900 -0.0
27/07/2022
17.13
 77,400 17.13 17.13 16.60 0 1,700 -0.0
26/07/2022
17.13
 142,400 16.89 17.32 16.75 0 1,500 -0.0
25/07/2022
16.89
 64,300 16.98 16.98 16.37 0 1,500 -0.0
22/07/2022
16.98
 103,400 16.60 16.98 16.56 300 500 -0.0
21/07/2022
16.60
 206,200 15.99 16.75 16.18 0 1,400 -0.0
20/07/2022
15.99
 117,200 15.41 15.99 15.32 0 1,200 -0.0
19/07/2022
15.41
 56,700 15.41 15.56 15.03 3,000 1,200 0.0
18/07/2022
15.41
 66,800 15.41 15.56 15.22 2,300 1,500 0.0
15/07/2022
15.41
 69,000 15.08 15.46 15.08 1,000 1,200 -0.0
14/07/2022
15.08
 69,600 14.80 15.08 14.46 2,900 10,900 -0.1
13/07/2022
14.80
 63,700 14.61 14.89 14.56 0 700 -0.0
12/07/2022
14.61
 65,400 13.99 14.61 13.80 0 1,000 -0.0
11/07/2022
13.99
 103,800 14.08 14.08 13.32 0 900 -0.0
08/07/2022
14.08
 82,200 13.51 14.08 13.27 17,400 2,600 -0.0
07/07/2022
13.51
 51,300 13.51 13.56 13.04 0 700 -0.0
06/07/2022
13.51
 61,300 13.65 13.65 13.04 200 2,200 -0.0
05/07/2022
13.65
 21,900 13.70 13.70 13.37 0 1,100 -0.0
04/07/2022
13.70
 26,100 13.42 13.84 13.42 0 0 0
01/07/2022
13.42
 36,200 13.42 13.42 12.61 0 1,500 -0.0
30/06/2022
13.42
 46,600 13.42 13.42 13.04 0 900 -0.0
29/06/2022
13.42
 20,200 13.37 13.42 12.85 900 100 0.0
28/06/2022
13.37
 21,300 13.13 13.51 13.13 600 0 0.0
27/06/2022
13.13
 26,500 12.75 13.13 12.18 2,800 0 0.0
24/06/2022
12.75
 52,900 12.37 12.75 12.08 1,500 400 0.0
23/06/2022
12.37
 13,900 12.27 12.51 11.99 300 500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |