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

12.65
0.20
(1.61%)
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
(2026-02-11) 		-0.35 -2.73% 788,600 0 0
12.30
12.80
12.65
2 tháng
(2026-01-12) 		-1.20 -8.79% 1,301,900 0 0
12.30
13.65
12.65
3 tháng
(2025-12-15) 		-1.55 -11.07% 1,776,900 0 0
12.30
14
12.65
6 tháng
(2025-09-15) 		-1.25 -9.12% 3,980,300 0 0
12.30
14
12.65
12 tháng
(2025-03-18) 		-2.30 -15.59% 14,177,600 -207,900 -0.2
12.30
14.75
12.65
24 tháng
(2024-03-25) 		-1.15 -8.46% 36,543,200 -340,816 -2.0
12.30
15
12.65
36 tháng
(2023-03-29) 		-1.35 -9.78% 46,125,200 -464,416 -3.7
10.75
15
12.65
60 tháng
(2021-04-08) 		5.24 72.69% 108,224,700 -3,428,567 -84.4
5.91
24.83
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
11.68
 43,800 11.73 11.77 11.57 0 1,300 -0.0
01/12/2021
11.73
 37,900 11.57 11.77 11.42 400 1,000 -0.0
30/11/2021
11.57
 113,000 11.59 11.97 11.50 5,200 1,700 0.1
29/11/2021
11.59
 121,400 11.19 11.64 10.92 2,200 900 0.0
26/11/2021
11.19
 85,100 11.46 11.55 11.15 0 27,700 -0.7
25/11/2021
11.46
 108,900 11.15 11.59 11.08 0 0 0
24/11/2021
11.15
 220,300 10.92 11.15 10.79 2,000 0 0.0
23/11/2021
10.92
 135,300 10.66 10.92 10.48 0 39,100 -0.9
22/11/2021
10.66
 96,300 10.75 10.75 10.48 0 0 0
19/11/2021
10.75
 161,000 10.92 11.19 10.52 200 10,100 -0.2
18/11/2021
10.92
 175,900 10.70 11.30 10.55 2,200 700 0.0
17/11/2021
10.70
 224,500 10.72 10.75 10.52 500 156,400 -3.7
16/11/2021
10.72
 111,200 10.75 10.88 10.61 1,800 24,000 -0.5
15/11/2021
10.75
 366,500 10.30 10.79 10.32 3,700 149,000 -3.4
12/11/2021
10.30
 87,600 10.43 10.50 10.17 5,500 49,600 -1.0
11/11/2021
10.43
 185,300 10.19 10.52 10.12 21,200 89,500 -1.6
10/11/2021
10.19
 201,700 10.37 10.37 10.08 0 69,700 -1.6
09/11/2021
10.37
 227,000 10.70 10.70 10.19 0 36,400 -0.8
08/11/2021
10.70
 211,800 11.13 11.15 10.48 6,800 900 0.1
05/11/2021
11.13
 85,500 11.33 11.33 10.90 10,700 0 0.3
04/11/2021
11.33
 171,500 10.95 11.33 10.92 4,100 500 0
03/11/2021
10.95
 331,700 10.23 10.95 10.70 9,700 3,000 0.2
02/11/2021
10.23
 101,800 10.03 10.26 10.06 0 0 0
01/11/2021
10.03
 139,900 9.85 10.03 9.63 5,000 4,500 0.0
29/10/2021
9.85
 90,000 9.59 9.90 9.59 5,000 0 0.1
28/10/2021
9.59
 149,000 9.10 9.68 9.27 2,000 0 0.0
27/10/2021
9.10
 113,400 8.52 9.10 8.70 2,500 1,500 0.0
26/10/2021
8.52
 34,600 8.41 8.61 8.41 1,200 0 0.0
25/10/2021
8.41
 52,500 8.63 8.63 8.38 0 0 0
22/10/2021
8.63
 64,700 8.56 8.63 8.41 3,500 0 0.1
21/10/2021
8.56
 76,300 8.36 8.61 8.27 0 2,500 -0.0
20/10/2021
8.36
 135,900 8.20 8.38 8.09 0 0 0
19/10/2021
8.20
 45,600 8.16 8.20 7.98 700 0 0.0
18/10/2021
8.16
 67,600 8.12 8.18 8.14 4,100 0 0.1
15/10/2021
8.12
 95,100 8.07 8.12 7.98 2,100 21,500 -0.4
14/10/2021
8.07
 50,900 8.12 8.20 8.03 0 0 0
13/10/2021
8.12
 149,200 7.85 8.12 7.80 0 21,300 -0.4

Chính sách bảo mật | Điều khoản sử dụng |