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)
12/11/2020
5.43
 5,390 5.46 5.46 5.37 250 30 0.0
11/11/2020
5.46
 25,440 5.52 5.52 5.23 200 9,860 -0.2
10/11/2020
5.52
 11,650 5.60 5.60 5.43 420 0 0.0
09/11/2020
5.60
 19,280 5.60 5.60 5.46 4,060 1,340 0.1
06/11/2020
5.60
 16,940 5.59 5.73 5.52 70 7,000 -0.1
05/11/2020
5.59
 32,260 5.43 5.60 5.36 1,030 10,140 -0.2
04/11/2020
5.43
 2,030 5.44 5.52 5.23 10 0 0.0
03/11/2020
5.44
 10,740 5.37 5.55 5.32 150 0 0.0
02/11/2020
5.37
 3,100 5.52 5.73 5.37 1,990 0 0.0
30/10/2020
5.52
 2,720 5.53 5.53 5.23 0 0 0
29/10/2020
5.53
 9,750 5.32 5.53 5.20 0 0 0
28/10/2020
5.32
 780 5.34 5.43 5.32 0 0 0
27/10/2020
5.34
 1,470 5.34 5.53 5.34 30 0 0.0
26/10/2020
5.34
 42,440 5.52 5.52 5.34 0 0 0
23/10/2020
5.52
 490 5.52 5.55 5.46 0 50 -0.0
22/10/2020
5.52
 120 5.50 5.55 5.34 0 10 -0.0
21/10/2020
5.50
 3,030 5.53 5.53 5.46 0 0 0
20/10/2020
5.53
 8,390 5.69 5.69 5.43 0 10 -0.0
19/10/2020
5.69
 10 5.46 5.69 5.69 0 0 0
16/10/2020
5.46
 1,770 5.49 5.53 5.20 0 0 0
15/10/2020
5.49
 5,490 5.56 5.56 5.17 0 0 0
14/10/2020
5.56
 4,040 5.57 5.57 5.23 0 170 -0.0
13/10/2020
5.57
 4,620 5.63 5.63 5.49 0 10 -0.0
12/10/2020
5.63
 7,570 5.66 5.66 5.60 0 10 -0.0
09/10/2020
5.66
 2,790 5.63 5.66 5.60 0 2,260 -0.0
08/10/2020
5.63
 5,630 5.72 5.72 5.57 0 3,390 -0.1
07/10/2020
5.72
 26,110 5.53 5.75 5.53 0 15,030 -0.3
06/10/2020
5.53
 3,070 5.52 5.55 5.43 500 20 0.0
05/10/2020
5.52
 3,480 5.53 5.53 5.46 0 0 0
02/10/2020
5.53
 3,330 5.55 5.55 5.43 20 150 -0.0
01/10/2020
5.55
 9,960 5.49 5.55 5.49 0 3,110 -0.1
30/09/2020
5.49
 7,400 5.43 5.49 5.29 0 0 0
29/09/2020
5.43
 5,600 5.49 5.49 5.40 340 0 0.0
28/09/2020
5.49
 5,960 5.55 5.55 5.34 690 0 0.0
25/09/2020
5.55
 4,440 5.55 5.57 5.20 0 1,510 -0.0
24/09/2020
5.55
 7,580 5.55 5.55 5.49 0 1,000 -0.0
23/09/2020
5.55
 3,650 5.53 5.55 5.49 0 0 0
22/09/2020
5.53
 4,750 5.52 5.56 5.32 0 0 0
21/09/2020
5.52
 1,960 5.52 5.59 5.52 0 0 0
18/09/2020
5.52
 1,510 5.59 5.59 5.52 100 0 0.0
17/09/2020
5.59
 9,580 5.55 5.60 5.46 0 0 0
16/09/2020
5.55
 2,040 5.56 5.57 5.46 0 0 0
15/09/2020
5.56
 19,780 5.57 5.59 5.46 0 0 0
14/09/2020
5.57
 12,230 5.56 5.57 5.43 870 0 0.0
11/09/2020
5.56
 8,390 5.60 5.60 5.53 0 0 0
10/09/2020
5.60
 4,930 5.57 5.69 5.46 0 0 0
09/09/2020
5.57
 13,870 5.67 5.67 5.40 0 0 0
08/09/2020
5.67
 14,060 5.69 5.69 5.34 0 0 0
07/09/2020
5.69
 14,260 5.75 5.89 5.60 0 0 0
04/09/2020
5.75
 45,110 6.03 6.03 5.63 1,000 4,660 -0.1
03/09/2020
6.03
 108,990 5.79 6.19 5.98 0 31,240 -0.7
01/09/2020
5.79
 26,300 5.42 5.79 5.79 0 0 0
31/08/2020
5.42
 26,950 5.07 5.42 5.42 0 120 -0.0
28/08/2020
5.07
 9,050 5.06 5.11 4.96 0 0 0
27/08/2020
5.06
 7,860 5.06 5.09 4.94 0 0 0
26/08/2020
5.06
 3,600 5.06 5.09 4.97 10 0 0.0
25/08/2020
5.06
 9,540 5.17 5.17 4.94 0 0 0
24/08/2020
5.17
 13,710 5.10 5.23 5.06 2,000 0 0.0
21/08/2020
5.10
 7,510 5.00 5.10 4.94 0 0 0
20/08/2020
5.00
 25,410 4.99 5.16 4.94 0 0 0
19/08/2020
4.99
 44,030 4.67 4.99 4.68 0 19,020 -0.3
18/08/2020
4.67
 77,170 4.67 4.68 4.67 200 76,540 -1.2
17/08/2020
4.67
 7,020 4.67 4.68 4.63 2,500 4,880 -0.0
14/08/2020
4.67
 1,000 4.67 4.67 4.64 0 500 -0.0
13/08/2020
4.67
 12,780 4.67 4.67 4.63 0 530 -0.0
12/08/2020
4.67
 5,560 4.68 4.68 4.65 2,800 5,040 -0.0
11/08/2020
4.68
 1,310 4.68 4.68 4.67 0 710 -0.0
10/08/2020
4.68
 4,280 4.67 4.74 4.65 0 3,000 -0.0
07/08/2020
4.67
 8,580 4.67 4.67 4.65 0 7,720 -0.1
06/08/2020
4.67
 14,490 4.67 4.73 4.60 50 2,500 -0.0
05/08/2020
4.67
 27,170 4.67 4.77 4.60 14,510 1,070 0.2
04/08/2020
4.67
 5,410 4.50 4.67 4.60 2,750 0 0.0
03/08/2020
4.50
 2,240 4.32 4.50 4.37 0 0 0
31/07/2020
4.32
 7,800 4.31 4.44 4.28 20 0 0.0
30/07/2020
4.31
 60 4.31 4.42 4.31 10 0 0.0
29/07/2020
4.31
 10,690 4.48 4.48 4.19 10 0 0.0
28/07/2020
4.48
 120 4.31 4.48 4.31 10 0 0.0
27/07/2020
4.31
 5,740 4.57 4.57 4.27 300 0 0.0
24/07/2020
4.57
 8,390 4.70 4.70 4.48 140 0 0.0
23/07/2020
4.70
 2,240 4.71 4.71 4.57 0 0 0
22/07/2020
4.71
 2,780 4.71 4.71 4.65 10 0 0.0
21/07/2020
4.71
 2,350 4.71 4.71 4.71 0 0 0
20/07/2020
4.71
 5,310 4.71 4.73 4.71 0 0 0
17/07/2020
4.71
 1,830 4.74 4.74 4.71 10 0 0.0
16/07/2020
4.74
 1,190 4.76 4.77 4.73 60 0 0.0
15/07/2020
4.76
 1,480 4.76 4.76 4.73 0 0 0
14/07/2020
4.76
 2,240 4.73 4.76 4.73 0 0 0
13/07/2020
4.73
 3,650 4.73 4.83 4.73 0 0 0
10/07/2020
4.73
 14,000 4.77 4.81 4.71 40 0 0.0
09/07/2020
4.77
 4,650 4.76 4.78 4.76 50 0 0.0
08/07/2020
4.76
 5,270 4.61 4.80 4.68 50 0 0.0
07/07/2020
4.61
 8,580 4.74 4.74 4.60 810 0 0.0
06/07/2020
4.74
 11,170 4.84 4.84 4.57 30 10 0.0
03/07/2020
4.84
 12,180 4.81 5.03 4.60 80 0 0.0
02/07/2020
4.81
 71,710 5.17 5.17 4.81 5,820 0 0.1
01/07/2020
5.17
 129,590 4.94 5.17 4.60 10,000 0 0.2
30/06/2020
4.94
 36,580 5.30 5.30 4.94 10,000 0 0.2
29/06/2020
5.30
 14,670 5.34 5.34 4.97 0 0 0
26/06/2020
5.34
 1,220 5.43 5.43 5.34 0 0 0
25/06/2020
5.43
 0 5.43 5.43 5.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |