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)
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
13/10/2017
5.98
 50 6.09 6.09 5.98 0 10 -0.0
12/10/2017
6.09
 0 6.09 6.09 6.09 0 0 0
11/10/2017
6.09
 1,080 5.83 6.09 5.83 140 0 0.0
10/10/2017
5.83
 30 5.85 5.85 5.83 0 0 0
09/10/2017
5.85
 620 5.80 5.88 5.80 20 0 0.0
06/10/2017
5.80
 1,530 5.73 5.95 5.80 20 0 0.0
05/10/2017
5.73
 1,050 5.73 5.78 5.64 20 0 0.0
04/10/2017
5.73
 60 5.59 5.76 5.60 20 0 0.0
03/10/2017
5.59
 3,270 5.80 5.80 5.59 2,020 0 0.0
02/10/2017
5.80
 480 5.80 5.80 5.64 70 0 0.0
29/09/2017
5.80
 100 5.88 5.88 5.64 80 0 0.0
28/09/2017
5.88
 180 5.92 5.92 5.68 60 0 0.0
27/09/2017
5.92
 520 5.88 5.92 5.76 30 0 0.0
26/09/2017
5.88
 630 5.90 5.97 5.66 20 0 0.0
25/09/2017
5.90
 1,010 5.90 6.00 5.90 10 0 0.0
22/09/2017
5.90
 680 5.92 5.92 5.76 50 10 0.0
21/09/2017
5.92
 20 5.88 5.97 5.92 20 0 0.0
20/09/2017
5.88
 2,170 5.95 5.95 5.76 2,020 1,010 0.0
19/09/2017
5.95
 10 5.97 5.97 5.95 0 0 0
18/09/2017
5.97
 140 5.91 6.00 5.76 60 0 0.0
15/09/2017
5.91
 40 5.91 5.91 5.64 10 0 0.0
14/09/2017
5.91
 2,190 5.92 5.92 5.76 20 0 0.0
13/09/2017
5.92
 520 5.96 5.97 5.61 30 0 0.0
12/09/2017
5.96
 30 5.92 5.97 5.90 20 0 0.0
11/09/2017
5.92
 270 5.95 6.02 5.76 10 0 0.0
08/09/2017
5.95
 550 5.88 6.00 5.59 40 0 0.0
07/09/2017
5.88
 1,140 5.88 6.00 5.88 140 0 0.0
06/09/2017
5.88
 1,370 5.76 5.88 5.73 0 0 0
05/09/2017
5.76
 30 5.64 5.76 5.64 30 0 0.0
01/09/2017
5.64
 680 6.00 6.00 5.58 10 0 0.0
31/08/2017
6.00
 1,240 6.12 6.12 5.73 390 0 0.0
30/08/2017
6.12
 520 6.00 6.16 5.97 240 0 0.0
29/08/2017
6.00
 1,040 6.00 6.09 5.58 1,010 480 0.0
28/08/2017
6.00
 60 6.14 6.14 6.00 40 10 0.0
25/08/2017
6.14
 10 6.00 6.14 6.14 10 0 0.0
24/08/2017
6.00
 1,130 6.00 6.00 5.59 240 0 0.0
23/08/2017
6.00
 490 6.12 6.12 5.88 40 0 0.0
22/08/2017
6.12
 270 6.16 6.16 6.04 70 0 0.0
21/08/2017
6.16
 230 6.21 6.21 6.00 30 0 0.0
18/08/2017
6.21
 40 6.21 6.21 6.21 40 0 0.0
17/08/2017
6.21
 60 6.21 6.21 6.21 60 10 0.0
16/08/2017
6.21
 10 6.20 6.21 6.21 10 0 0.0
15/08/2017
6.20
 1,050 6.14 6.24 6.14 60 500 -0.0
14/08/2017
6.14
 30 6.16 6.16 5.90 20 10 0.0
11/08/2017
6.16
 10 6.16 6.16 6.16 10 0 0.0
10/08/2017
6.16
 250 6.19 6.19 5.97 20 0 0.0
09/08/2017
6.19
 560 6.24 6.24 5.95 10 500 -0.0
08/08/2017
6.24
 10 6.12 6.24 6.24 10 0 0.0
07/08/2017
6.12
 810 6.21 6.28 6.00 120 0 0.0
04/08/2017
6.21
 0 6.21 6.21 6.21 0 0 0
03/08/2017
6.21
 10 6.28 6.28 6.21 0 0 0
02/08/2017
6.28
 10 6.19 6.28 6.28 10 0 0.0
01/08/2017
6.19
 2,870 6.19 6.24 5.95 2,560 2,500 0.0
31/07/2017
6.19
 1,520 6.24 6.24 6.00 970 1,000 -0.0
28/07/2017
6.24
 20 6.24 6.24 6.24 20 0 0.0
27/07/2017
6.24
 410 6.20 6.24 6.20 10 0 0.0
26/07/2017
6.20
 1,030 6.00 6.22 6.00 1,020 0 0.0
25/07/2017
6.00
 1,410 6.24 6.24 6.00 1,330 0 0.0
24/07/2017
6.24
 100 6.24 6.24 6.24 100 0 0.0
21/07/2017
6.24
 1,120 6.42 6.42 5.97 620 0 0.0
20/07/2017
6.42
 300 6.42 6.42 6.42 300 0 0.0
19/07/2017
6.42
 10 6.24 6.42 6.42 10 0 0.0
18/07/2017
6.24
 560 6.30 6.45 6.24 60 0 0.0
17/07/2017
6.30
 330 6.21 6.30 6.21 30 0 0.0
14/07/2017
6.21
 300 6.27 6.27 6.21 0 0 0
13/07/2017
6.27
 1,010 6.18 6.27 6.24 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |