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)
24/06/2020
5.43
 10 5.36 5.43 5.43 0 0 0
23/06/2020
5.36
 3,610 5.34 5.52 5.36 0 0 0
22/06/2020
5.34
 390 5.46 5.47 5.34 0 0 0
19/06/2020
5.46
 7,000 5.63 5.63 5.37 0 4,900 -0.1
18/06/2020
5.63
 9,040 5.43 5.75 5.34 0 0 0
17/06/2020
5.43
 0 5.43 5.43 5.43 0 0 0
16/06/2020
5.43
 1,240 5.42 5.46 5.43 0 0 0
15/06/2020
5.42
 5,310 5.37 5.42 5.32 0 0 0
12/06/2020
5.37
 1,250 5.46 5.46 5.34 0 20 -0.0
11/06/2020
5.46
 9,510 5.46 5.63 5.46 10 7,000 -0.1
10/06/2020
5.46
 40 5.75 5.75 5.46 0 0 0
09/06/2020
5.75
 20 5.46 5.83 5.75 0 0 0
08/06/2020
5.46
 10,850 5.46 5.83 5.46 0 8,130 -0.2
05/06/2020
5.46
 7,800 5.34 5.72 5.34 0 550 -0.0
04/06/2020
5.34
 1,020 5.46 5.60 5.34 0 0 0
03/06/2020
5.46
 3,200 5.46 5.46 5.46 0 1,490 -0.0
02/06/2020
5.46
 2,770 5.33 5.52 5.44 0 0 0
01/06/2020
5.33
 610 5.32 5.33 5.32 0 0 0
29/05/2020
5.32
 720 5.32 5.52 5.32 0 0 0
28/05/2020
5.32
 2,140 5.34 5.55 5.32 0 0 0
27/05/2020
5.34
 2,880 5.55 5.55 5.34 0 1,060 -0.0
26/05/2020
5.55
 2,760 5.46 5.57 5.34 0 0 0
25/05/2020
5.46
 2,740 5.37 5.60 5.33 0 460 -0.0
22/05/2020
5.37
 9,620 5.29 5.37 5.29 0 0 0
21/05/2020
5.29
 6,720 5.26 5.40 5.26 210 0 0.0
20/05/2020
5.26
 450 5.46 5.46 5.23 0 20 -0.0
19/05/2020
5.46
 770 5.27 5.56 5.32 0 0 0
18/05/2020
5.27
 1,260 5.43 5.52 5.23 0 0 0
15/05/2020
5.43
 1,750 5.46 5.46 5.32 0 10 -0.0
14/05/2020
5.46
 7,650 5.46 5.46 5.46 0 7,650 -0.1
13/05/2020
5.46
 9,080 5.49 5.75 5.46 0 7,030 -0.1
12/05/2020
5.49
 70 5.34 5.49 5.34 0 0 0
11/05/2020
5.34
 210 5.34 5.46 5.34 0 210 -0.0
08/05/2020
5.34
 2,260 5.46 5.63 5.34 0 10 -0.0
07/05/2020
5.46
 3,480 5.40 5.46 5.37 0 0 0
06/05/2020
5.40
 7,060 5.43 5.46 5.40 0 0 0
05/05/2020
5.43
 90 5.29 5.57 5.43 0 10 -0.0
04/05/2020
5.29
 1,200 5.52 5.52 5.29 0 0 0
29/04/2020
5.52
 3,390 5.34 5.52 5.34 0 40 -0.0
28/04/2020
5.34
 870 5.69 5.89 5.34 0 800 -0.0
27/04/2020
5.69
 11,620 5.37 5.75 5.33 0 6,010 -0.1
24/04/2020
5.37
 20,480 5.66 5.89 5.27 0 50 -0.0
23/04/2020
5.66
 1,840 6.03 6.03 5.66 0 10 -0.0
22/04/2020
6.03
 1,730 6.09 6.09 5.69 0 1,120 -0.0
21/04/2020
6.09
 44,700 6.08 6.46 6.08 0 40,480 -0.9
20/04/2020
6.08
 234,610 5.69 6.08 5.37 1,020 177,000 -3.7
17/04/2020
5.69
 870 5.46 5.72 5.52 20 0 0.0
16/04/2020
5.46
 4,110 5.60 5.60 5.21 10 3,800 -0.1
15/04/2020
5.60
 3,140 5.75 5.75 5.49 940 0 0.0
14/04/2020
5.75
 310 5.52 5.75 5.17 60 0 0.0
13/04/2020
5.52
 20 5.46 5.52 5.49 20 0 0.0
10/04/2020
5.46
 0 5.46 5.46 5.46 0 0 0
09/04/2020
5.46
 2,130 5.46 5.46 5.43 1,960 0 0.0
08/04/2020
5.46
 20 5.46 5.46 5.46 0 0 0
07/04/2020
5.46
 20 5.46 5.46 5.46 0 0 0
06/04/2020
5.46
 550 5.46 5.46 5.17 20 0 0.0
03/04/2020
5.46
 850 5.46 5.46 5.09 50 0 0.0
01/04/2020
5.46
 90 5.43 5.80 5.46 80 10 0.0
31/03/2020
5.43
 30 5.16 5.43 5.16 30 0 0.0
30/03/2020
5.16
 140 5.53 5.53 5.16 20 0 0.0
27/03/2020
5.53
 0 5.53 5.53 5.53 0 0 0
26/03/2020
5.53
 30 5.46 5.60 5.53 20 10 0.0
25/03/2020
5.46
 10 5.37 5.46 5.46 10 0 0.0
24/03/2020
5.37
 30 5.43 5.52 5.06 10 0 0.0
23/03/2020
5.43
 330 5.46 5.55 5.09 20 0 0.0
20/03/2020
5.46
 60 5.49 5.49 5.17 50 0 0.0
19/03/2020
5.49
 10,340 5.55 5.63 5.17 60 10 0.0
18/03/2020
5.55
 100 5.60 5.60 5.49 0 0 0
17/03/2020
5.60
 170 5.57 5.60 5.57 0 110 -0.0
16/03/2020
5.57
 50 5.46 5.60 5.10 20 10 0.0
13/03/2020
5.46
 1,700 5.52 5.52 5.14 0 90 -0.0
12/03/2020
5.52
 20 5.52 5.52 5.52 0 20 -0.0
11/03/2020
5.52
 10,320 5.52 5.89 5.17 10 10,010 -0.2
10/03/2020
5.52
 1,960 5.55 5.55 5.32 10 0 0.0
09/03/2020
5.55
 150 5.52 5.57 5.32 40 10 0.0
06/03/2020
5.52
 1,190 5.52 5.52 5.46 0 0 0
05/03/2020
5.52
 0 5.52 5.52 5.52 0 0 0
04/03/2020
5.52
 20 5.60 5.60 5.52 0 0 0
03/03/2020
5.60
 20 5.60 5.60 5.60 20 10 0.0
02/03/2020
5.60
 0 5.60 5.60 5.60 0 0 0
28/02/2020
5.60
 20 5.56 5.60 5.60 20 0 0.0
27/02/2020
5.56
 0 5.56 5.56 5.56 0 0 0
26/02/2020
5.56
 0 5.56 5.56 5.56 0 0 0
25/02/2020
5.56
 0 5.56 5.56 5.56 0 0 0
24/02/2020
5.56
 60 5.40 5.57 5.56 10 10 0
21/02/2020
5.40
 1,080 5.57 5.57 5.40 0 0 0
20/02/2020
5.57
 10 5.52 5.57 5.57 10 0 0.0
19/02/2020
5.52
 1,200 5.46 5.57 5.46 20 1,010 -0.0
18/02/2020
5.46
 910 5.57 5.63 5.46 510 0 0.0
17/02/2020
5.57
 2,020 5.57 5.57 5.46 2,020 2,000 0.0
14/02/2020
5.57
 0 5.57 5.57 5.57 0 0 0
13/02/2020
5.57
 20 5.57 5.57 5.40 10 0 0.0
12/02/2020
5.57
 0 5.57 5.57 5.57 0 0 0
11/02/2020
5.57
 10 5.57 5.57 5.57 0 0 0
10/02/2020
5.57
 10 5.57 5.57 5.57 10 0 0.0
07/02/2020
5.57
 5,050 5.57 5.57 5.46 5,040 5,040 0
06/02/2020
5.57
 5,040 5.46 5.60 5.46 5,030 5,010 0.0
05/02/2020
5.46
 510 5.60 5.60 5.46 20 410 -0.0
04/02/2020
5.60
 10 5.52 5.60 5.60 10 0 0.0
03/02/2020
5.52
 5,010 5.57 5.57 5.32 5,010 5,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |