CTCP Đầu tư và Xây dựng Bình Dương ACC (acc)

12.70
0.20
(1.60%)
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
(2026-02-23) 		-0.15 -1.19% 839,300 0 0
12.30
12.70
12.50
2 tháng
(2026-01-16) 		-0.80 -6.02% 1,361,800 0 0
12.30
13.35
12.50
3 tháng
(2025-12-17) 		-1.40 -10.07% 1,790,000 0 0
12.30
13.90
12.50
6 tháng
(2025-09-18) 		-1.40 -10.07% 3,609,000 0 0
12.30
14
12.50
12 tháng
(2025-03-24) 		-2.25 -15.25% 14,124,500 -207,900 -0.2
12.30
14.75
12.50
24 tháng
(2024-03-27) 		-1.50 -10.71% 36,372,800 -340,816 -2.0
12.30
15
12.50
36 tháng
(2023-04-03) 		-1.30 -9.42% 46,083,900 -464,416 -3.7
10.75
15
12.50
60 tháng
(2021-04-12) 		5.20 71.33% 108,245,600 -3,429,567 -84.4
5.91
24.83
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2019
5.01
 2,990 4.98 5.04 4.98 2,710 0 0.1
10/04/2019
4.98
 6,230 5.15 5.15 4.85 2,410 0 0.0
09/04/2019
5.15
 2,560 5.09 5.40 4.98 1,530 0 0.0
08/04/2019
5.09
 3,480 5.13 5.13 4.98 2,830 0 0.1
05/04/2019
5.13
 4,650 5.22 5.22 4.98 2,030 0 0.0
04/04/2019
5.22
 7,230 5.13 5.43 5.13 6,230 0 0.1
03/04/2019
5.13
 9,410 5.51 5.67 5.13 3,810 0 0.1
02/04/2019
5.51
 40 5.69 5.69 5.30 30 10 0.0
01/04/2019
5.69
 550 5.69 5.75 5.30 50 10 0.0
29/03/2019
5.69
 40 5.67 5.75 5.30 10 10 0
28/03/2019
5.67
 7,270 5.59 5.75 5.51 6,180 0 0.1
27/03/2019
5.59
 70 5.59 5.59 5.59 70 10 0.0
26/03/2019
5.59
 50 5.59 5.59 5.59 10 10 0
25/03/2019
5.59
 610 5.59 5.59 5.25 580 0 0.0
22/03/2019
5.59
 2,130 5.64 5.64 5.25 1,040 0 0.0
21/03/2019
5.64
 30 5.59 5.64 5.59 30 10 0.0
20/03/2019
5.59
 720 5.67 5.67 5.59 10 0 0.0
19/03/2019
5.67
 120 5.67 5.77 5.67 20 0 0.0
18/03/2019
5.67
 360 5.73 5.73 5.67 30 0 0.0
15/03/2019
5.73
 70 5.59 5.77 5.59 30 0 0.0
14/03/2019
5.59
 200 5.67 5.75 5.59 40 0 0.0
13/03/2019
5.67
 110 5.67 5.75 5.54 20 0 0.0
12/03/2019
5.67
 90 5.69 5.69 5.55 10 0 0.0
11/03/2019
5.69
 1,010 5.71 5.71 5.69 0 0 0
08/03/2019
5.71
 0 5.71 5.71 5.71 0 0 0
07/03/2019
5.71
 70 5.72 5.72 5.71 0 0 0
06/03/2019
5.72
 50 5.73 5.75 5.72 10 0 0.0
05/03/2019
5.73
 2,000 5.73 5.75 5.72 90 0 0.0
04/03/2019
5.73
 60 5.71 5.77 5.71 30 10 0.0
01/03/2019
5.71
 40 5.69 5.71 5.71 30 0 0.0
28/02/2019
5.69
 1,090 5.61 5.75 5.51 1,050 0 0.0
27/02/2019
5.61
 1,030 5.59 5.63 5.51 20 0 0.0
26/02/2019
5.59
 930 5.50 5.63 5.50 710 0 0.0
25/02/2019
5.50
 1,930 5.61 5.90 5.50 1,220 0 0.0
22/02/2019
5.61
 2,290 5.75 5.90 5.38 1,150 0 0.0
21/02/2019
5.75
 3,140 5.77 5.82 5.64 3,030 0 0.1
20/02/2019
5.77
 2,990 5.69 6.06 5.69 70 0 0.0
19/02/2019
5.69
 20 5.64 5.69 5.69 10 0 0.0
18/02/2019
5.64
 1,740 5.51 5.77 5.50 1,160 0 0.0
15/02/2019
5.51
 590 5.77 5.77 5.51 40 0 0.0
14/02/2019
5.77
 2,210 5.72 5.85 5.51 2,000 0 0.0
13/02/2019
5.72
 2,720 5.72 5.88 5.51 1,460 0 0.0
12/02/2019
5.72
 2,380 5.90 5.90 5.50 1,250 1,200 0.0
11/02/2019
5.90
 20 5.63 5.90 5.63 20 10 0.0
01/02/2019
5.63
 20 5.64 5.64 5.30 10 10 0.0
31/01/2019
5.64
 3,020 5.40 5.67 5.38 2,910 0 0.1
30/01/2019
5.40
 4,220 5.72 5.72 5.35 1,270 0 0.0
29/01/2019
5.72
 2,510 5.38 5.72 5.38 1,470 500 0.0
28/01/2019
5.38
 1,300 5.38 5.64 5.38 30 0 0.0
25/01/2019
5.38
 890 5.61 5.96 5.35 560 0 0.0
24/01/2019
5.61
 0 5.61 5.61 5.61 0 0 0
23/01/2019
5.61
 400 5.64 5.64 5.61 400 0 0.0
22/01/2019
5.64
 3,420 5.64 5.72 5.64 3,020 0 0.1
21/01/2019
5.64
 4,030 5.69 5.77 5.61 1,120 1,630 -0.0
18/01/2019
5.69
 980 5.64 5.77 5.33 80 10 0.0
17/01/2019
5.64
 1,020 5.69 5.69 5.64 30 10 0.0
16/01/2019
5.69
 780 5.72 5.72 5.35 370 190 0.0
15/01/2019
5.72
 10 5.72 5.72 5.72 10 10 0
14/01/2019
5.72
 20 5.38 5.72 5.04 10 10 0.0
11/01/2019
5.38
 190 5.51 5.82 5.14 130 10 0.0
10/01/2019
5.51
 40 5.51 5.64 5.51 30 10 0.0
09/01/2019
5.51
 110 5.51 5.51 5.51 10 10 0
08/01/2019
5.51
 10 5.51 5.51 5.51 10 10 0
07/01/2019
5.51
 180 5.38 5.51 5.06 170 10 0.0
04/01/2019
5.38
 4,470 5.77 5.77 5.38 4,400 0 0.1
03/01/2019
5.77
 10,490 5.61 5.90 5.38 5,440 0 0.1
02/01/2019
5.61
 6,100 5.72 5.72 5.38 70 10 0.0
28/12/2018
5.72
 40 5.72 5.72 5.72 40 10 0.0
27/12/2018
5.72
 30 5.72 5.72 5.72 30 10 0.0
26/12/2018
5.72
 20 5.72 5.72 5.72 20 10 0.0
25/12/2018
5.72
 70 5.72 5.72 5.35 70 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |