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

4.29
-0.03
(-0.69%)
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
(2026-08-17) 		-0.28 -6.09% 6,617,700 0 0
4.29
4.80
4.29
2 tháng
(2026-07-16) 		-3.71 -46.20% 27,414,600 0 0
4.19
8.03
4.29
3 tháng
(2026-06-16) 		-8.18 -65.44% 28,140,900 0 0
4.19
12.50
4.29
6 tháng
(2026-03-18) 		-8.38 -65.98% 31,872,900 -100 0
4.19
13.40
4.29
12 tháng
(2025-09-19) 		-9.58 -68.92% 35,527,100 -100 0
4.19
14
4.29
24 tháng
(2024-09-24) 		-9.38 -68.47% 61,795,700 -270,853 -1.1
4.19
15
4.29
36 tháng
(2023-10-02) 		-7.88 -64.59% 71,850,000 -376,816 -2.5
4.19
15
4.29
60 tháng
(2021-10-11) 		-3.53 -44.95% 133,009,000 -3,422,967 -84.1
4.19
24.83
4.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |