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)
31/01/2020
5.57
 4,090 5.57 5.57 5.46 4,010 4,010 0
30/01/2020
5.57
 20 5.57 5.57 5.57 10 20 -0.0
22/01/2020
5.57
 450 5.57 5.57 5.57 90 0 0.0
21/01/2020
5.57
 10,250 5.75 5.75 5.46 10,250 10,070 0.0
20/01/2020
5.75
 10,230 5.89 5.89 5.60 10,030 10,200 -0.0
17/01/2020
5.89
 0 5.89 5.89 5.89 0 0 0
16/01/2020
5.89
 0 5.89 5.89 5.89 0 0 0
15/01/2020
5.89
 20 5.72 5.89 5.72 20 10 0.0
14/01/2020
5.72
 5,030 5.57 5.72 5.19 5,030 5,020 0.0
13/01/2020
5.57
 10 5.57 5.57 5.57 0 10 -0.0
10/01/2020
5.57
 10 5.43 5.57 5.57 10 0 0.0
09/01/2020
5.43
 2,120 5.46 5.46 5.40 2,020 1,890 0.0
08/01/2020
5.46
 1,020 5.46 5.46 5.40 20 1,010 -0.0
07/01/2020
5.46
 230 5.46 5.46 5.11 70 160 -0.0
06/01/2020
5.46
 0 5.46 5.46 5.46 0 0 0
03/01/2020
5.46
 20 5.43 5.57 5.46 10 10 0
02/01/2020
5.43
 20 5.57 5.57 5.21 10 0 0.0
31/12/2019
5.57
 350 5.57 5.57 5.19 130 10 0.0
30/12/2019
5.57
 50 5.40 5.57 5.46 50 0 0.0
27/12/2019
5.40
 0 5.40 5.40 5.40 0 0 0
26/12/2019
5.40
 810 5.40 5.40 5.11 10 0 0.0
25/12/2019
5.40
 10 5.40 5.40 5.40 10 10 0
24/12/2019
5.40
 100 5.42 5.46 5.06 30 10 0.0
23/12/2019
5.42
 4,990 5.46 5.46 5.42 4,990 4,990 0
20/12/2019
5.46
 2,410 5.46 5.46 5.42 2,410 2,410 0
19/12/2019
5.46
 20 5.46 5.46 5.11 10 10 0
18/12/2019
5.46
 620 5.52 5.52 5.34 610 480 0.0
17/12/2019
5.52
 20 5.46 5.52 5.52 20 10 0.0
16/12/2019
5.46
 0 5.46 5.46 5.46 0 0 0
13/12/2019
5.46
 200 5.46 5.57 5.20 80 0 0.0
12/12/2019
5.46
 10 5.46 5.46 5.46 10 10 0
11/12/2019
5.46
 14,010 5.52 5.52 5.32 14,010 14,000 0.0
10/12/2019
5.52
 40 5.55 5.60 5.52 20 10 0.0
09/12/2019
5.55
 70 5.46 5.57 5.46 20 10 0.0
06/12/2019
5.46
 30 5.52 5.52 5.14 10 10 0
05/12/2019
5.52
 20 5.40 5.52 5.52 20 10 0.0
04/12/2019
5.40
 770 5.46 5.46 5.32 760 0 0.0
03/12/2019
5.46
 1,110 5.60 5.60 5.32 40 0 0.0
02/12/2019
5.60
 60 5.39 5.60 5.09 50 10 0.0
29/11/2019
5.39
 20 5.40 5.40 5.11 10 10 0
28/11/2019
5.40
 20 5.30 5.40 5.09 10 10 0
27/11/2019
5.30
 30 5.30 5.30 5.10 10 10 0
26/11/2019
5.30
 20 5.32 5.32 5.07 10 10 0
25/11/2019
5.32
 20 5.37 5.37 5.06 10 10 0
22/11/2019
5.37
 20 5.46 5.46 5.10 10 10 0
21/11/2019
5.46
 20 5.32 5.46 5.00 10 10 0.0
20/11/2019
5.32
 100 5.32 5.32 5.32 0 0 0
19/11/2019
5.32
 20 5.32 5.32 5.00 10 10 0
18/11/2019
5.32
 2,230 5.32 5.32 5.32 2,130 0 0.0
15/11/2019
5.32
 2,130 5.32 5.32 5.32 10 0 0.0
14/11/2019
5.32
 610 5.21 5.32 5.23 20 20 0
13/11/2019
5.21
 520 5.60 5.60 5.21 30 0 0.0
12/11/2019
5.60
 930 5.65 5.65 5.26 30 0 0.0
11/11/2019
5.65
 390 5.44 5.65 5.29 0 0 0
08/11/2019
5.44
 160 5.26 5.44 5.26 70 0 0.0
07/11/2019
5.26
 60 5.46 5.63 5.26 10 0 0.0
06/11/2019
5.46
 12,890 5.66 5.66 5.27 40 12,690 -0.2
05/11/2019
5.66
 3,340 5.66 5.69 5.27 0 3,330 -0.1
04/11/2019
5.66
 3,250 5.75 5.75 5.34 30 3,250 -0.1
01/11/2019
5.75
 20 5.75 6.15 5.75 10 0 0.0
31/10/2019
5.75
 1,030 5.75 5.75 5.46 10 0 0.0
30/10/2019
5.75
 1,000 5.83 5.83 5.75 0 980 -0.0
29/10/2019
5.83
 10 5.63 5.83 5.83 10 0 0.0
28/10/2019
5.63
 7,240 5.89 5.89 5.63 0 6,600 -0.1
25/10/2019
5.89
 20 5.92 6.03 5.89 10 0 0.0
24/10/2019
5.92
 120 6.32 6.32 5.92 0 0 0
23/10/2019
6.32
 1,030 6.12 6.32 5.75 30 0 0.0
22/10/2019
6.12
 6,340 6.12 6.12 5.75 20 6,320 -0.1
21/10/2019
6.12
 2,020 6.29 6.29 5.89 20 790 -0.0
18/10/2019
6.29
 0 6.29 6.29 6.29 0 0 0
17/10/2019
6.29
 290 6.32 6.32 5.89 120 0 0.0
16/10/2019
6.32
 0 6.32 6.32 6.32 0 0 0
15/10/2019
6.32
 0 6.32 6.32 6.32 0 0 0
14/10/2019
6.32
 0 6.32 6.32 6.32 0 0 0
11/10/2019
6.32
 0 6.32 6.32 6.32 0 0 0
10/10/2019
6.32
 0 6.32 6.32 6.32 0 0 0
09/10/2019
6.32
 0 6.32 6.32 6.32 0 0 0
08/10/2019
6.32
 100 6.03 6.32 5.98 100 0 0.0
07/10/2019
6.03
 10 5.67 6.03 6.03 10 0 0.0
04/10/2019
5.67
 110 5.69 5.69 5.37 10 0 0.0
03/10/2019
5.69
 110 5.75 5.75 5.36 10 0 0.0
02/10/2019
5.75
 40 5.66 5.75 5.66 40 0 0.0
01/10/2019
5.66
 0 5.66 5.66 5.66 0 0 0
30/09/2019
5.66
 0 5.66 5.66 5.66 0 0 0
27/09/2019
5.66
 70 5.69 5.69 5.63 20 0 0.0
26/09/2019
5.69
 0 5.69 5.69 5.69 0 0 0
25/09/2019
5.69
 110 5.75 5.75 5.55 70 0 0.0
24/09/2019
5.75
 0 5.75 5.75 5.75 0 0 0
23/09/2019
5.75
 10 5.46 5.75 5.75 10 0 0.0
20/09/2019
5.46
 110 5.17 5.49 5.20 60 0 0.0
19/09/2019
5.17
 500 5.46 5.82 5.17 10 0 0.0
18/09/2019
5.46
 40 5.40 5.46 5.46 40 0 0.0
17/09/2019
5.40
 410 5.80 5.80 5.40 0 310 -0.0
16/09/2019
5.80
 1,040 5.83 5.83 5.43 40 0 0.0
13/09/2019
5.83
 50 5.83 5.83 5.83 30 0 0.0
12/09/2019
5.83
 120 5.46 5.83 5.49 100 0 0.0
11/09/2019
5.46
 2,420 5.49 5.52 5.11 60 0 0.0
10/09/2019
5.49
 120 5.52 5.52 5.49 0 0 0
09/09/2019
5.52
 30 5.49 5.55 5.33 20 10 0.0
06/09/2019
5.49
 880 5.62 5.62 5.26 170 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |