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)
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
12/07/2017
6.18
 430 6.22 6.24 6.18 0 0 0
11/07/2017
6.22
 400 6.26 6.26 6.18 10 0 0.0
10/07/2017
6.26
 10 6.21 6.26 6.26 10 0 0.0
07/07/2017
6.21
 2,220 6.27 6.27 6.21 2,220 0 0.1
06/07/2017
6.27
 40 6.28 6.28 6.27 10 0 0.0
05/07/2017
6.28
 2,400 6.33 6.33 5.95 70 0 0.0
04/07/2017
6.33
 2,980 6.43 6.43 6.00 20 0 0.0
03/07/2017
6.43
 30 6.48 6.48 6.43 20 0 0.0
30/06/2017: Cổ tức tiền mặt tỉ lệ: 18%
30/06/2017
6.48
 10 6.12 6.48 6.48 0 0 0
29/06/2017
6.12
 2,530 6.12 6.14 6.12 0 0 0
28/06/2017
6.12
 9,920 6.16 6.21 6.12 0 0 0
27/06/2017
6.16
 40 6.16 6.16 5.91 10 0 0.0
26/06/2017
6.16
 14,540 6.12 6.16 6.05 10 0 0.0
23/06/2017
6.12
 3,530 6.12 6.16 6.05 30 0 0.0
22/06/2017
6.12
 9,180 6.05 6.14 6.05 10 0 0.0
21/06/2017
6.05
 7,820 6.00 6.05 6.00 20 0 0.0
20/06/2017
6.00
 1,490 5.96 6.00 5.96 30 0 0.0
19/06/2017
5.96
 10,630 5.89 5.96 5.82 20 9,030 -0.2
16/06/2017
5.89
 280 5.89 5.89 5.60 20 0 0.0
15/06/2017
5.89
 970 5.89 5.89 5.89 20 970 -0.0
14/06/2017
5.89
 7,110 5.89 5.89 5.85 10 5,000 -0.1
13/06/2017
5.89
 6,230 5.82 5.89 5.82 10 5,990 -0.2
12/06/2017
5.82
 2,260 5.82 5.89 5.82 1,640 0 0.0
09/06/2017
5.82
 9,570 5.78 5.87 5.78 9,360 0 0.2
08/06/2017
5.78
 3,550 5.78 5.78 5.69 10 0 0.0
07/06/2017
5.78
 3,950 5.69 5.78 5.69 80 0 0.0
06/06/2017
5.69
 690 5.82 5.82 5.69 0 0 0
05/06/2017
5.82
 590 5.82 5.82 5.69 50 0 0.0
02/06/2017
5.82
 740 5.70 5.94 5.60 140 0 0.0
01/06/2017
5.70
 3,350 5.70 5.70 5.56 10 0 0.0
31/05/2017
5.70
 90 5.62 5.70 5.70 10 0 0.0
30/05/2017
5.62
 2,120 5.76 5.91 5.60 20 10 0.0
29/05/2017
5.76
 3,010 5.76 5.80 5.76 2,010 0 0.1
26/05/2017
5.76
 2,980 5.71 5.78 5.60 20 1,950 -0.0

Chính sách bảo mật | Điều khoản sử dụng |