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% 887,800 0 0
12.30
12.70
12.70
2 tháng
(2026-01-19) 		-0.85 -6.37% 1,405,900 0 0
12.30
13.35
12.70
3 tháng
(2025-12-18) 		-1.40 -10.07% 1,812,600 0 0
12.30
13.90
12.70
6 tháng
(2025-09-19) 		-1.40 -10.07% 3,654,200 0 0
12.30
14
12.70
12 tháng
(2025-03-24) 		-2.25 -15.25% 14,173,000 -207,900 -0.2
12.30
14.75
12.70
24 tháng
(2024-03-28) 		-1.80 -12.59% 36,312,500 -340,816 -2.0
12.30
15
12.70
36 tháng
(2023-04-03) 		-1.30 -9.42% 46,132,400 -464,416 -3.7
10.75
15
12.70
60 tháng
(2021-04-13) 		5.38 75.48% 108,246,100 -3,429,567 -84.4
5.91
24.83
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
5.28
 1,190 5.32 5.32 5.14 1,130 1,100 0.0
29/11/2017
5.32
 5,870 5.20 5.52 5.14 3,690 1,390 0.0
28/11/2017
5.20
 5,330 5.23 5.23 5.11 20 100 -0.0
27/11/2017
5.23
 11,300 5.04 5.30 5.04 3,390 20 0.1
24/11/2017
5.04
 7,380 5.37 5.37 5.04 820 180 0.0
23/11/2017
5.37
 2,590 5.28 5.37 5.16 1,200 1,100 0.0
22/11/2017
5.28
 1,710 5.28 5.35 5.19 550 500 0.0
21/11/2017
5.28
 1,020 5.30 5.30 5.19 10 1,000 -0.0
20/11/2017
5.30
 1,280 5.32 5.35 5.23 820 1,150 -0.0
17/11/2017
5.32
 3,330 5.42 5.42 5.23 1,630 800 0.0
16/11/2017
5.42
 5,530 5.47 5.47 5.23 4,760 2,500 0.0
15/11/2017
5.47
 2,090 5.54 5.54 5.20 80 10 0.0
14/11/2017
5.54
 3,260 5.68 5.68 5.29 10 0 0.0
13/11/2017
5.68
 230 5.59 5.73 5.52 10 0 0.0
10/11/2017
5.59
 230 5.73 5.73 5.36 10 100 -0.0
09/11/2017
5.73
 14,040 5.64 5.73 5.25 5,020 0 0.1
08/11/2017
5.64
 20 5.72 5.72 5.64 0 0 0
07/11/2017
5.72
 20 5.76 5.76 5.38 10 10 0
06/11/2017
5.76
 10 5.76 5.76 5.76 10 0 0.0
03/11/2017
5.76
 0 5.76 5.76 5.76 0 0 0
02/11/2017
5.76
 460 5.68 5.76 5.64 10 450 -0.0
01/11/2017
5.68
 3,290 5.61 5.68 5.59 3,120 0 0.1
31/10/2017
5.61
 6,230 5.40 5.68 5.42 30 0 0.0
30/10/2017
5.40
 1,250 5.68 5.68 5.40 10 0 0.0
27/10/2017
5.68
 860 5.71 5.71 5.52 400 0 0.0
26/10/2017
5.71
 1,750 5.64 5.73 5.52 1,440 0 0.0
25/10/2017
5.64
 720 5.52 5.64 5.52 110 0 0.0
24/10/2017
5.52
 4,960 5.78 5.78 5.40 2,640 0 0.1
23/10/2017
5.78
 2,130 5.92 5.92 5.52 1,320 0 0.0
20/10/2017
5.92
 150 5.92 5.92 5.88 50 0 0.0
19/10/2017
5.92
 5,560 5.95 6.09 5.59 3,030 0 0.1
18/10/2017
5.95
 1,010 5.95 5.97 5.95 0 0 0
17/10/2017
5.95
 520 5.98 5.98 5.64 20 0 0.0
16/10/2017
5.98
 10 5.98 5.98 5.98 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |