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

4.50
-0.33
(-6.83%)
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
(2026-06-30) 		-7.17 -59.75% 7,062,200 0 0
4.52
12
4.83
2 tháng
(2026-06-01) 		-7.57 -61.05% 7,299,000 0 0
4.52
12.85
4.83
3 tháng
(2026-05-04) 		-7.77 -61.67% 7,525,900 -100 0
4.52
13.20
4.83
6 tháng
(2026-02-02) 		-8.37 -63.41% 12,278,200 -100 0
4.52
13.40
4.83
12 tháng
(2025-08-04) 		-9.12 -65.38% 15,390,300 -1,700 -0.0
4.52
14
4.83
24 tháng
(2024-08-09) 		-8.87 -64.74% 43,119,700 -270,853 -1.1
4.52
15
4.83
36 tháng
(2023-08-15) 		-8.82 -64.62% 52,075,900 -379,816 -2.5
4.52
15
4.83
60 tháng
(2021-08-25) 		-1.67 -25.66% 114,563,100 -3,399,067 -83.8
4.52
24.83
4.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2021
6.45
 26,800 6.43 6.52 6.39 0 0 0
14/05/2021
6.43
 23,200 6.52 6.56 6.39 1,000 0 0.0
13/05/2021
6.52
 17,600 6.45 6.54 6.43 0 0 0
12/05/2021
6.45
 48,700 6.32 6.45 6.26 0 17,600 -0.3
11/05/2021
6.32
 76,400 6.35 6.39 6.30 7,500 5,400 0.0
10/05/2021
6.35
 41,300 6.56 6.56 6.26 6,000 10,000 -0.1
07/05/2021
6.56
 21,200 6.67 6.67 6.52 0 0 0
06/05/2021
6.67
 50,200 6.78 6.78 6.61 0 0 0
05/05/2021
6.78
 35,000 6.63 6.80 6.54 0 0 0
04/05/2021
6.63
 19,100 6.56 6.69 6.48 0 0 0
29/04/2021
6.56
 14,800 6.56 6.58 6.48 0 0 0
28/04/2021
6.56
 20,700 6.69 6.76 6.52 2,000 0 0.0
27/04/2021
6.69
 24,500 6.78 6.78 6.52 7,300 2,000 0.1
26/04/2021
6.78
 15,200 6.78 6.91 6.56 3,400 0 0.1
23/04/2021
6.78
 29,300 6.82 6.82 6.48 0 0 0
22/04/2021
6.82
 31,500 7.02 7.02 6.78 7,000 0 0.1
20/04/2021
7.02
 44,500 6.99 7.08 6.91 600 0 0.0
19/04/2021
6.99
 36,300 7.12 7.12 6.91 0 0 0
16/04/2021
7.12
 27,700 7.25 7.30 6.99 4,000 0 0.1
15/04/2021
7.25
 19,700 7.17 7.30 7.17 800 0 0.0
14/04/2021
7.17
 58,900 7.12 7.21 6.99 7,000 800 0.1
13/04/2021
7.12
 67,400 7.30 7.30 7.12 0 0 0
12/04/2021
7.30
 48,000 7.30 7.32 7.27 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |