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

13.25
0.05
(0.38%)
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
(2025-11-05) 		-0.30 -2.22% 442,300 0 0
13.15
13.50
13.25
2 tháng
(2025-10-06) 		-0.35 -2.58% 718,300 0 0
13.15
13.70
13.25
3 tháng
(2025-09-08) 		-0.70 -5.04% 2,032,200 0 0
13.15
13.90
13.25
6 tháng
(2025-06-09) 		-1 -7.04% 4,616,300 -207,900 -0.2
13.15
14.40
13.25
12 tháng
(2024-12-10) 		-0.85 -6.05% 22,957,300 -239,553 -0.6
13.15
15
13.25
24 tháng
(2023-12-18) 		0.90 7.32% 36,173,800 -376,716 -2.5
11.70
15
13.25
36 tháng
(2022-12-21) 		1.90 16.81% 50,157,800 -886,416 -21.7
10.75
16.10
13.25
60 tháng
(2020-12-31) 		6.81 106.60% 110,568,810 -3,422,367 -84.3
5.68
24.83
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
4.80
 540 4.99 4.99 4.68 0 10 -0.0
03/05/2018
4.99
 150 5.23 5.23 4.87 0 100 -0.0
02/05/2018
5.23
 1,500 4.89 5.23 5.16 1,500 0 0.0
27/04/2018
4.89
 40 4.89 4.89 4.61 0 0 0
26/04/2018
4.89
 50 4.73 4.89 4.75 0 0 0
24/04/2018
4.73
 230 4.73 4.80 4.73 0 10 -0.0
23/04/2018
4.73
 30 4.99 4.99 4.73 20 20 0
20/04/2018
4.99
 10 5.04 5.04 4.99 0 0 0
19/04/2018
5.04
 200 4.80 5.04 4.90 0 0 0
18/04/2018
4.80
 20 4.90 4.90 4.80 0 0 0
17/04/2018
4.90
 340 4.80 4.90 4.46 100 0 0.0
16/04/2018
4.80
 0 4.80 4.80 4.80 0 0 0
13/04/2018
4.80
 150 4.82 4.82 4.80 70 0 0.0
12/04/2018
4.82
 1,100 4.85 4.85 4.80 500 0 0.0
11/04/2018
4.85
 0 4.85 4.85 4.85 0 0 0
10/04/2018
4.85
 750 4.89 4.89 4.85 470 0 0.0
09/04/2018
4.89
 1,890 4.89 4.89 4.89 1,300 0 0.0
06/04/2018
4.89
 2,700 4.89 4.89 4.89 2,000 0 0.0
05/04/2018
4.89
 310 5.01 5.13 4.89 300 0 0.0
04/04/2018
5.01
 610 5.01 5.16 4.92 0 0 0
03/04/2018
5.01
 10 4.92 5.01 5.01 0 0 0
02/04/2018
4.92
 480 4.92 5.04 4.82 0 0 0
30/03/2018
4.92
 0 4.92 4.92 4.92 0 0 0
29/03/2018
4.92
 0 4.92 4.92 4.92 0 0 0
28/03/2018
4.92
 140 4.92 4.92 4.92 0 0 0
27/03/2018
4.92
 0 4.92 4.92 4.92 0 0 0
26/03/2018
4.92
 450 4.92 4.92 4.92 400 0 0.0
23/03/2018
4.92
 2,000 4.92 4.92 4.92 1,100 0 0.0
22/03/2018
4.92
 2,200 5.04 5.04 4.92 0 0 0
21/03/2018
5.04
 60 5.04 5.04 5.04 0 0 0
20/03/2018
5.04
 0 5.04 5.04 5.04 0 0 0
19/03/2018
5.04
 530 4.99 5.04 4.89 500 500 0
16/03/2018
4.99
 610 5.04 5.04 4.99 0 0 0
15/03/2018
5.04
 3,500 5.08 5.08 5.04 3,500 0 0.1
14/03/2018
5.08
 6,430 5.08 5.08 5.04 300 0 0.0
13/03/2018
5.08
 70 4.80 5.13 5.04 0 0 0
12/03/2018
4.80
 8,820 5.08 5.11 4.80 6,800 3,870 0.1
09/03/2018
5.08
 3,230 5.08 5.28 5.08 3,020 0 0.1
08/03/2018
5.08
 5,910 4.92 5.25 4.96 0 3,730 -0.1
07/03/2018
4.92
 1,310 4.96 4.96 4.92 1,300 0 0.0
06/03/2018
4.96
 1,290 4.94 4.96 4.92 0 0 0
05/03/2018
4.94
 1,800 4.82 4.96 4.73 10 0 0.0
02/03/2018
4.82
 90 4.82 4.92 4.82 0 0 0
01/03/2018
4.82
 330 4.82 4.82 4.82 330 0 0.0
28/02/2018
4.82
 40 4.82 4.82 4.80 0 10 -0.0
27/02/2018
4.82
 10 4.82 4.82 4.82 10 0 0.0
26/02/2018
4.82
 860 5.16 5.16 4.80 20 10 0.0
23/02/2018
5.16
 290 5.13 5.16 5.08 170 0 0.0
22/02/2018
5.13
 670 5.13 5.18 5.08 310 0 0.0
21/02/2018
5.13
 970 5.00 5.35 4.77 230 0 0.0
13/02/2018
5.00
 60 4.85 5.00 4.73 50 0 0.0
12/02/2018
4.85
 540 4.68 4.89 4.68 40 0 0.0
09/02/2018
4.68
 200 4.68 4.82 4.65 30 0 0.0
08/02/2018
4.68
 20 4.80 4.80 4.68 0 0 0
07/02/2018
4.80
 0 4.80 4.80 4.80 0 0 0
06/02/2018
4.80
 2,420 4.80 4.80 4.49 30 10 0.0
05/02/2018
4.80
 2,910 4.85 4.85 4.80 2,800 0 0.1
02/02/2018
4.85
 4,760 4.80 4.89 4.80 1,380 4,670 -0.1
01/02/2018
4.80
 1,050 4.82 4.82 4.80 300 990 -0.0
31/01/2018
4.82
 380 4.82 4.82 4.82 300 0 0.0
30/01/2018
4.82
 2,200 4.85 4.85 4.82 2,100 1,050 0.0
29/01/2018
4.85
 3,320 4.85 5.01 4.85 3,110 3,290 -0.0
26/01/2018
4.85
 3,150 4.85 4.87 4.85 900 0 0.0
25/01/2018
4.85
 600 4.85 4.96 4.85 50 0 0.0
22/01/2018
4.85
 110 4.87 4.89 4.85 0 0 0
19/01/2018
4.87
 4,900 4.80 4.96 4.82 10 0 0.0
18/01/2018
4.80
 3,380 5.00 5.01 4.80 610 0 0.0
17/01/2018
5.00
 210 5.01 5.01 4.98 10 0 0.0
16/01/2018
5.01
 850 5.01 5.01 4.94 10 0 0.0
15/01/2018
5.01
 780 4.94 5.01 4.94 740 0 0.0
12/01/2018
4.94
 540 4.94 5.01 4.94 10 0 0.0
11/01/2018
4.94
 900 4.92 4.94 4.87 610 0 0.0
10/01/2018
4.92
 4,980 4.85 4.96 4.87 520 0 0.0
09/01/2018
4.85
 900 4.89 4.89 4.85 0 0 0
08/01/2018
4.89
 280 4.92 4.92 4.80 70 0 0.0
05/01/2018
4.92
 0 4.92 4.92 4.92 0 0 0
04/01/2018
4.92
 1,840 4.89 4.92 4.80 1,840 0 0.0
03/01/2018
4.89
 990 4.82 4.92 4.82 230 0 0.0
02/01/2018
4.82
 1,320 4.85 4.92 4.82 500 0 0.0
29/12/2017
4.85
 600 4.89 4.94 4.85 0 0 0
28/12/2017
4.89
 1,040 4.89 4.89 4.80 20 0 0.0
27/12/2017
4.89
 3,960 4.92 5.04 4.80 0 0 0
26/12/2017
4.92
 30 4.85 4.92 4.85 0 0 0
25/12/2017
4.85
 5,290 4.88 4.89 4.80 1,100 1,990 -0.0
22/12/2017
4.88
 3,710 4.89 4.89 4.80 1,600 0 0.0
21/12/2017
4.89
 270 4.92 4.92 4.82 0 0 0
20/12/2017
4.92
 60 4.92 4.92 4.92 0 0 0
19/12/2017
4.92
 4,010 4.96 4.96 4.80 1,510 0 0.0
18/12/2017
4.96
 1,010 4.89 4.96 4.94 10 0 0.0
15/12/2017
4.89
 5,700 4.80 5.01 4.80 4,220 0 0.1
14/12/2017
4.80
 8,930 5.04 5.04 4.80 2,920 8,800 -0.1
13/12/2017
5.04
 3,990 5.11 5.11 4.80 20 2,720 -0.1
12/12/2017
5.11
 0 5.11 5.11 5.11 0 0 0
11/12/2017
5.11
 310 5.04 5.11 5.04 10 150 -0.0
08/12/2017
5.04
 200 5.04 5.04 5.04 0 0 0
07/12/2017
5.04
 4,020 5.13 5.13 4.96 2,830 10 0.1
06/12/2017
5.13
 8,570 5.11 5.16 4.99 4,020 6,090 -0.0
05/12/2017
5.11
 9,320 5.25 5.25 5.04 1,720 0 0.0
04/12/2017
5.25
 3,540 5.28 5.37 5.16 2,440 2,300 0.0
01/12/2017
5.28
 4,830 5.28 5.28 5.16 3,820 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |