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)
09/04/2021
7.30
 35,100 7.21 7.36 7.25 1,000 0 0.0
08/04/2021
7.21
 60,000 7.25 7.34 7.21 0 0 0
07/04/2021
7.25
 46,800 7.25 7.25 7.17 0 0 0
06/04/2021
7.25
 50,600 7.36 7.38 7.21 0 0 0
05/04/2021
7.36
 48,400 7.40 7.43 7.30 0 0 0
02/04/2021
7.40
 63,200 7.36 7.47 7.34 700 0 0.0
01/04/2021
7.36
 46,300 7.40 7.47 7.30 0 0 0
31/03/2021
7.40
 46,700 7.30 7.51 7.30 0 0 0
30/03/2021
7.30
 52,900 7.45 7.45 7.30 0 0 0
29/03/2021
7.45
 18,500 7.34 7.47 7.34 0 0 0
26/03/2021
7.34
 89,100 7.34 7.47 7.21 13,000 500 0.2
25/03/2021
7.34
 68,800 7.53 7.60 7.34 0 0 0
24/03/2021
7.53
 57,800 7.60 7.60 7.25 500 1,300 -0.0
23/03/2021
7.60
 64,000 7.77 7.84 7.60 7,500 8,600 -0.0
22/03/2021
7.77
 91,500 7.92 7.99 7.68 10,500 9,500 0.0
19/03/2021
7.92
 113,100 7.92 7.92 7.64 0 0 0
18/03/2021
7.92
 86,200 7.79 8.20 7.88 1,300 0 0.0
17/03/2021
7.79
 242,800 7.47 7.81 7.47 0 0 0
16/03/2021
7.47
 182,700 7.25 7.55 7.21 500 5,000 -0.1
15/03/2021
7.25
 144,100 6.91 7.30 6.89 0 3,600 -0.1
12/03/2021
6.91
 34,800 6.99 6.99 6.91 0 0 0
11/03/2021
6.99
 30,000 6.99 7.08 6.99 500 0 0.0
10/03/2021
6.99
 81,700 6.91 6.99 6.91 0 0 0
09/03/2021
6.91
 36,000 6.86 6.95 6.80 0 0 0
08/03/2021
6.86
 68,100 6.99 7.04 6.82 100 0 0.0
05/03/2021
6.99
 66,500 6.82 6.99 6.89 0 7,000 -0.1
04/03/2021
6.82
 129,400 6.99 7.27 6.82 1,600 0 0.0
03/03/2021
6.99
 178,400 6.63 7.02 6.63 0 7,500 -0.1
02/03/2021
6.63
 68,000 6.58 6.67 6.56 0 0 0
01/03/2021
6.58
 42,900 6.63 6.65 6.52 0 0 0
26/02/2021
6.63
 33,300 6.69 6.69 6.56 0 0 0
25/02/2021
6.69
 53,900 6.48 6.73 6.45 100 0 0.0
24/02/2021
6.48
 20,400 6.56 6.56 6.45 0 0 0
23/02/2021
6.56
 23,600 6.58 6.58 6.54 0 0 0
22/02/2021
6.58
 66,800 6.43 6.61 6.43 0 0 0
19/02/2021
6.43
 68,900 6.43 6.52 6.37 0 0 0
18/02/2021
6.43
 72,300 6.26 6.58 6.26 0 5,400 -0.1
17/02/2021
6.26
 37,900 6.13 6.26 6.11 0 0 0
09/02/2021
6.13
 31,400 6.04 6.22 6.02 0 0 0
08/02/2021
6.04
 35,000 6.04 6.22 6.00 0 0 0
05/02/2021
6.04
 31,200 6.13 6.22 6.04 0 0 0
04/02/2021
6.13
 23,100 6.04 6.17 6.04 3,200 0 0.0
03/02/2021
6.04
 93,300 5.96 6.13 5.91 4,000 2,000 0.0
02/02/2021
5.96
 35,700 5.91 6.00 5.83 0 0 0
01/02/2021
5.91
 84,600 5.91 6.13 5.87 0 4,500 -0.1
29/01/2021
5.91
 44,300 5.68 5.94 5.44 3,000 0 0.0
28/01/2021
5.68
 110,900 6.09 6.09 5.68 500 6,500 -0.1
27/01/2021
6.09
 58,800 6.13 6.22 6.09 1,000 0 0.0
26/01/2021
6.13
 84,700 6.39 6.39 6.11 7,000 0 0.1
25/01/2021
6.39
 37,200 6.50 6.52 6.09 200 1,400 -0.0
22/01/2021
6.50
 87,800 6.65 6.65 6.39 1,000 5,500 -0.1
21/01/2021
6.65
 30,100 6.43 6.69 6.52 2,000 0 0.0
20/01/2021
6.43
 38,600 6.50 6.58 6.22 0 0 0
19/01/2021
6.50
 45,000 6.97 6.97 6.50 10,100 0 0.2
18/01/2021
6.97
 28,100 6.84 6.99 6.82 0 0 0
15/01/2021
6.84
 72,800 6.91 6.91 6.80 0 0 0
14/01/2021
6.91
 27,300 6.95 6.95 6.86 0 500 -0.0
13/01/2021
6.95
 84,700 7.08 7.08 6.82 2,600 0 0.0
12/01/2021
7.08
 30,700 7.12 7.12 6.99 0 0 0
11/01/2021
7.12
 79,400 7.19 7.43 6.91 0 0 0
08/01/2021
7.19
 32,500 7.23 7.34 7.17 0 1,900 -0.0
07/01/2021
7.23
 66,800 7.43 7.43 7.12 0 0 0
06/01/2021
7.43
 81,800 7.30 7.71 7.34 0 0 0
05/01/2021
7.30
 158,600 6.82 7.30 7.08 0 0 0
04/01/2021
6.82
 85,400 6.39 6.82 6.48 0 0 0
31/12/2020
6.39
 65,610 6.13 6.43 6.09 6,000 0 0.1
30/12/2020
6.13
 22,480 6.09 6.15 6.11 180 0 0.0
29/12/2020
6.09
 8,240 6.13 6.13 6.07 0 0 0
28/12/2020
6.13
 61,390 6.13 6.17 6.09 0 0 0
25/12/2020
6.13
 19,010 6.04 6.13 6.04 2,500 0 0.0
24/12/2020
6.04
 20,670 6.11 6.20 6.00 0 0 0
23/12/2020
6.11
 32,970 6.11 6.17 6.11 500 0 0.0
22/12/2020
6.11
 33,480 6.02 6.22 5.98 0 0 0
21/12/2020
6.02
 48,010 6.04 6.13 6.00 370 6,000 -0.1
18/12/2020
6.04
 30,230 6.00 6.13 6.00 0 600 -0.0
17/12/2020
6.00
 28,420 6.17 6.17 6.00 1,000 0 0.0
16/12/2020
6.17
 29,080 6.20 6.26 6.13 100 0 0.0
15/12/2020
6.20
 113,700 6.00 6.26 6.09 0 1,960 -0.0
14/12/2020
6.00
 109,400 5.61 6.00 5.74 6,120 31,960 -0.4
11/12/2020
5.61
 116,540 5.83 5.98 5.61 860 34,820 -0.4
10/12/2020
5.83
 32,300 6.02 6.02 5.83 2,000 10,030 -0.1
09/12/2020
6.02
 21,920 6.09 6.09 6.00 1,000 7,710 -0.1
08/12/2020
6.09
 106,210 6.00 6.09 6.00 19,150 62,340 -0.6
07/12/2020
6.00
 116,030 6.15 6.15 6.00 360 76,110 -1.1
04/12/2020
6.15
 17,290 6.15 6.24 6.04 0 11,800 -0.2
03/12/2020
6.15
 40,770 6.09 6.26 6.07 0 17,550 -0.2
02/12/2020
6.09
 72,990 5.96 6.09 5.96 6,500 58,040 -0.7
01/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
01/12/2020
5.96
 7,660 5.91 6.00 5.87 0 1,300 -0.0
30/11/2020
5.91
 33,310 5.83 5.91 5.79 0 22,160 -0.3
27/11/2020
5.83
 28,080 5.81 5.91 5.75 0 17,520 -0.2
26/11/2020
5.81
 21,320 5.81 5.81 5.66 600 13,680 -0.2
25/11/2020
5.81
 7,640 5.81 5.81 5.79 0 6,020 -0.1
24/11/2020
5.81
 35,670 5.83 5.83 5.75 1,000 15,820 -0.2
23/11/2020
5.83
 55,660 6.02 6.02 5.75 1,400 24,380 -0.3
20/11/2020
6.02
 50,660 6.16 6.16 5.96 1,850 18,340 -0.2
19/11/2020
6.16
 55,330 6.41 6.41 6.04 200 14,600 -0.2
18/11/2020
6.41
 48,610 6.14 6.52 6.41 410 400 0
17/11/2020
6.14
 82,930 5.75 6.14 6.04 80 41,400 -0.6
16/11/2020: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
16/11/2020
5.75
 46,280 5.37 5.75 5.37 300 25,510 -0.3
13/11/2020
5.37
 38,630 5.43 5.43 5.34 4,640 9,030 -0.1

Chính sách bảo mật | Điều khoản sử dụng |