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)
05/09/2019
5.62
 90 5.55 5.89 5.55 60 0 0.0
04/09/2019
5.55
 1,050 5.63 5.63 5.46 20 0 0.0
03/09/2019
5.63
 0 5.63 5.63 5.63 0 0 0
30/08/2019
5.63
 90 5.60 5.63 5.57 80 0 0.0
29/08/2019
5.60
 0 5.60 5.60 5.60 0 0 0
28/08/2019
5.60
 40 5.60 5.60 5.60 40 0 0.0
27/08/2019
5.60
 0 5.60 5.60 5.60 0 0 0
26/08/2019
5.60
 10 5.60 5.60 5.60 10 10 0
23/08/2019
5.60
 50 5.60 5.60 5.24 10 0 0.0
22/08/2019
5.60
 510 5.62 5.62 5.24 10 0 0.0
21/08/2019
5.62
 10 5.57 5.62 5.62 10 0 0.0
20/08/2019
5.57
 70 5.52 5.60 5.32 10 0 0.0
19/08/2019
5.52
 50 5.79 5.79 5.52 0 0 0
16/08/2019
5.79
 10 5.79 5.79 5.79 10 10 0
15/08/2019
5.79
 20 5.80 5.80 5.79 20 10 0.0
14/08/2019
5.80
 40 5.72 5.80 5.75 40 10 0.0
13/08/2019
5.72
 1,050 5.63 5.75 5.63 940 0 0.0
12/08/2019
5.63
 10 5.63 5.63 5.63 10 10 0
09/08/2019
5.63
 200 5.62 5.63 5.56 200 0 0.0
08/08/2019
5.62
 1,120 5.98 5.98 5.56 10 10 0
07/08/2019
5.98
 60 5.60 5.98 5.98 60 0 0.0
06/08/2019
5.60
 1,020 5.60 5.60 5.32 200 10 0.0
05/08/2019
5.60
 120 5.60 5.98 5.46 120 10 0.0
02/08/2019
5.60
 110 5.63 5.63 5.24 10 0 0.0
01/08/2019
5.63
 0 5.63 5.63 5.63 0 0 0
31/07/2019
5.63
 0 5.63 5.63 5.63 0 0 0
30/07/2019
5.63
 0 5.63 5.63 5.63 0 0 0
29/07/2019
5.63
 30 5.63 5.63 5.40 20 10 0.0
26/07/2019
5.63
 80 5.62 5.63 5.46 30 10 0.0
25/07/2019
5.62
 30 5.72 5.72 5.46 20 10 0.0
24/07/2019
5.72
 20 5.60 5.72 5.44 10 10 0
23/07/2019
5.60
 20 5.63 5.63 5.40 10 10 0
22/07/2019
5.63
 40 5.60 5.63 5.34 20 10 0.0
19/07/2019
5.60
 310 5.55 5.60 5.55 310 0 0.0
18/07/2019
5.55
 1,790 5.57 5.57 5.55 1,780 0 0.0
17/07/2019
5.57
 800 5.57 5.57 5.55 800 0 0.0
16/07/2019
5.57
 300 5.57 5.57 5.57 300 0 0.0
15/07/2019: Cổ tức tiền mặt tỉ lệ: 18%
15/07/2019
5.57
 2,920 5.43 5.57 5.55 2,620 0 0.1
12/07/2019
5.43
 5,470 5.48 5.51 5.43 1,020 0 0.0
11/07/2019
5.48
 5,020 5.48 5.48 5.46 4,000 0 0.1
10/07/2019
5.48
 3,960 5.50 5.51 5.46 0 0 0
09/07/2019
5.50
 1,560 5.51 5.51 5.48 1,400 0 0.0
08/07/2019
5.51
 4,790 5.40 5.51 5.35 1,710 0 0.0
05/07/2019
5.40
 2,610 5.38 5.47 5.29 10 0 0.0
04/07/2019
5.38
 270 5.48 5.48 5.27 220 0 0.0
03/07/2019
5.48
 670 5.27 5.48 5.12 10 510 -0.0
02/07/2019
5.27
 10 5.30 5.30 5.27 0 0 0
01/07/2019
5.30
 90 5.22 5.30 5.09 10 0 0.0
28/06/2019
5.22
 8,520 5.22 5.22 5.09 8,510 8,510 0
27/06/2019
5.22
 2,410 5.17 5.22 5.22 2,150 10 0.0
26/06/2019
5.17
 11,780 5.25 5.25 5.17 11,600 11,600 0
25/06/2019
5.25
 6,510 5.25 5.25 5.25 6,500 6,390 0.0
24/06/2019
5.25
 5,970 5.19 5.25 5.19 5,940 5,810 0.0
21/06/2019
5.19
 13,120 5.36 5.38 5.19 13,000 6,950 0.1
20/06/2019
5.36
 40 5.40 5.40 5.12 20 10 0.0
19/06/2019
5.40
 40 5.40 5.40 5.40 40 10 0.0
18/06/2019
5.40
 10 5.40 5.40 5.40 10 10 0
17/06/2019
5.40
 30 5.43 5.43 5.40 10 10 0
14/06/2019
5.43
 50 5.46 5.46 5.09 30 10 0.0
13/06/2019
5.46
 10 5.46 5.46 5.46 10 10 0
12/06/2019
5.46
 0 5.46 5.46 5.46 0 0 0
11/06/2019
5.46
 30 5.33 5.46 5.46 30 0 0.0
10/06/2019
5.33
 220 5.02 5.33 5.04 110 0 0.0
07/06/2019
5.02
 50 5.01 5.27 5.02 0 0 0
06/06/2019
5.01
 4,120 5.29 5.29 5.01 4,100 0 0.1
05/06/2019
5.29
 5,900 5.33 5.33 4.98 5,710 0 0.1
04/06/2019
5.33
 4,500 5.33 5.33 5.33 4,500 0 0.1
03/06/2019
5.33
 1,580 5.33 5.46 5.33 1,030 0 0.0
31/05/2019
5.33
 130 5.46 5.46 5.15 20 10 0.0
30/05/2019
5.46
 110 5.36 5.46 5.04 100 10 0.0
29/05/2019
5.36
 20 5.25 5.36 5.25 20 10 0.0
28/05/2019
5.25
 2,240 5.25 5.38 5.25 2,190 2,000 0.0
27/05/2019
5.25
 10 5.25 5.25 5.25 0 0 0
24/05/2019
5.25
 1,140 5.25 5.46 5.25 1,140 0 0.0
23/05/2019
5.25
 1,030 5.30 5.30 5.25 10 10 0
22/05/2019
5.30
 1,660 5.19 5.35 5.19 550 0 0.0
21/05/2019
5.19
 30 5.19 5.19 5.04 20 0 0.0
20/05/2019
5.19
 1,770 5.04 5.25 4.98 520 0 0.0
17/05/2019
5.04
 3,260 4.98 5.06 4.98 2,810 390 0.0
16/05/2019
4.98
 1,170 4.98 5.23 4.98 710 1,160 -0.0
15/05/2019
4.98
 1,850 5.25 5.25 4.97 1,210 0 0.0
14/05/2019
5.25
 140 5.27 5.27 5.25 20 10 0.0
13/05/2019
5.27
 30 5.27 5.27 5.27 10 10 0
10/05/2019
5.27
 10 5.27 5.27 5.27 10 10 0
09/05/2019
5.27
 30 5.33 5.33 5.27 10 10 0
08/05/2019
5.33
 2,910 5.40 5.40 5.08 2,910 0 0.1
07/05/2019
5.40
 5,750 5.14 5.48 5.04 5,470 0 0.1
06/05/2019
5.14
 5,270 5.10 5.14 4.98 4,880 0 0.1
03/05/2019
5.10
 2,070 5.08 5.10 5.08 2,070 0 0.0
02/05/2019
5.08
 210 5.08 5.08 5.08 0 10 -0.0
26/04/2019
5.08
 10 5.08 5.08 5.08 10 10 0
25/04/2019
5.08
 10 5.08 5.08 5.08 10 10 0
24/04/2019
5.08
 280 4.98 5.12 4.70 40 10 0.0
23/04/2019
4.98
 1,030 5.10 5.10 4.98 930 200 0.0
22/04/2019
5.10
 4,980 5.04 5.12 4.98 4,840 0 0.1
19/04/2019
5.04
 60 4.98 5.04 5.04 60 0 0.0
18/04/2019
4.98
 1,650 5.06 5.12 4.93 1,550 0 0.0
17/04/2019
5.06
 1,250 4.98 5.06 4.93 50 0 0.0
16/04/2019
4.98
 7,210 5.02 5.02 4.91 6,610 0 0.1
12/04/2019
5.02
 5,850 5.01 5.12 5.01 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |