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
(2026-07-01) 		-6.37 -56.87% 8,146,300 0 0
4.50
11.40
4.50
2 tháng
(2026-06-01) 		-7.57 -61.05% 8,389,000 0 0
4.50
12.85
4.50
3 tháng
(2026-05-04) 		-7.77 -61.67% 8,615,900 -100 0
4.50
13.20
4.50
6 tháng
(2026-02-02) 		-8.37 -63.41% 13,368,200 -100 0
4.50
13.40
4.50
12 tháng
(2025-08-05) 		-9.17 -65.50% 16,466,300 -1,700 -0.0
4.50
14
4.50
24 tháng
(2024-08-12) 		-8.77 -64.49% 44,202,500 -270,853 -1.1
4.50
15
4.50
36 tháng
(2023-08-16) 		-8.67 -64.22% 53,120,100 -379,816 -2.5
4.50
15
4.50
60 tháng
(2021-08-26) 		-1.67 -25.66% 115,601,300 -3,417,967 -84.0
4.50
24.83
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |