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)
25/05/2017
5.71
 2,010 5.71 5.82 5.71 10 1,050 -0.0
24/05/2017
5.71
 1,080 5.71 5.74 5.69 30 0 0.0
23/05/2017
5.71
 5,270 5.74 5.82 5.60 10 0 0.0
22/05/2017
5.74
 3,830 5.69 5.76 5.60 40 0 0.0
19/05/2017
5.69
 2,930 5.77 5.82 5.60 40 0 0.0
18/05/2017
5.77
 410 5.78 5.78 5.60 10 0 0.0
17/05/2017
5.78
 260 5.75 5.82 5.75 40 0 0.0
16/05/2017
5.75
 6,100 5.75 5.75 5.75 0 0 0
15/05/2017
5.75
 80 5.75 5.75 5.75 0 0 0
12/05/2017
5.75
 2,230 5.77 5.77 5.62 20 0 0.0
11/05/2017
5.77
 110 5.80 5.80 5.77 0 0 0
10/05/2017
5.80
 900 5.80 5.80 5.62 30 0 0.0
09/05/2017
5.80
 4,590 5.60 5.82 5.60 30 0 0.0
08/05/2017
5.60
 14,000 5.60 5.79 5.38 20 0 0.0
05/05/2017
5.60
 11,040 5.79 5.79 5.40 5,010 2,500 0.1
04/05/2017
5.79
 15,700 5.79 5.79 5.60 7,030 6,330 0.0
03/05/2017
5.79
 22,340 6.22 6.22 5.79 2,510 2,640 -0.0
28/04/2017
6.22
 20 6.22 6.22 6.22 20 0 0.0
27/04/2017
6.22
 1,240 6.26 6.26 6.12 170 0 0.0
26/04/2017
6.26
 1,030 6.36 6.36 6.05 10 0 0.0
25/04/2017
6.36
 0 6.36 6.36 6.36 0 0 0
24/04/2017
6.36
 40 6.27 6.36 5.94 30 0 0.0
21/04/2017
6.27
 500 6.18 6.27 6.05 30 0 0.0
20/04/2017
6.18
 1,030 6.14 6.25 6.18 10 0 0.0
19/04/2017
6.14
 230 6.14 6.18 6.14 30 0 0.0
18/04/2017
6.14
 5,820 6.18 6.18 5.82 2,670 0 0.1
17/04/2017
6.18
 6,470 6.27 6.27 6.00 2,370 0 0.1
14/04/2017
6.27
 2,730 6.47 6.47 6.05 30 0 0.0
13/04/2017
6.47
 2,090 6.50 6.50 6.47 0 0 0
12/04/2017
6.50
 60 6.50 6.50 6.27 10 0 0.0
11/04/2017
6.50
 17,930 6.65 6.65 6.19 20 0 0.0
10/04/2017
6.65
 80 6.63 6.65 6.41 70 0 0.0
07/04/2017
6.63
 50 6.65 6.65 6.63 20 0 0.0
05/04/2017
6.65
 740 6.67 6.72 6.33 40 0 0.0
04/04/2017
6.67
 10 6.62 6.67 6.67 10 0 0.0
03/04/2017
6.62
 140 6.59 6.71 6.50 100 0 0.0
31/03/2017
6.59
 110 6.61 6.61 6.50 70 0 0.0
30/03/2017
6.61
 0 6.61 6.61 6.61 0 0 0
29/03/2017
6.61
 2,280 6.61 6.63 6.61 2,050 220 0.1
28/03/2017
6.61
 450 6.63 6.63 6.59 10 40 -0.0
27/03/2017
6.63
 60 6.63 6.63 6.63 50 0 0.0
24/03/2017
6.63
 100 6.63 6.65 6.63 20 0 0.0
23/03/2017
6.63
 820 6.61 6.63 6.32 410 0 0.0
22/03/2017
6.61
 160 6.65 6.65 6.61 0 0 0
21/03/2017
6.65
 110 6.65 6.65 6.65 0 0 0
20/03/2017
6.65
 1,190 6.54 6.72 6.53 370 0 0.0
17/03/2017
6.54
 4,510 6.43 6.54 6.41 3,630 0 0.1
16/03/2017
6.43
 3,230 6.56 6.56 6.41 20 0 0.0
15/03/2017
6.56
 0 6.56 6.56 6.56 0 0 0
14/03/2017
6.56
 530 6.50 6.56 6.50 130 0 0.0
13/03/2017
6.50
 0 6.50 6.50 6.50 0 0 0
10/03/2017
6.50
 30 6.52 6.52 6.50 0 0 0
09/03/2017
6.52
 20 6.50 6.63 6.52 10 0 0.0
08/03/2017
6.50
 2,160 6.56 6.70 6.39 80 2,000 -0.1
07/03/2017
6.56
 1,070 6.50 6.56 6.39 0 0 0
06/03/2017
6.50
 710 6.34 6.59 6.50 0 680 -0.0
03/03/2017
6.34
 760 6.45 6.65 6.34 10 30 -0.0
02/03/2017
6.45
 2,770 6.56 6.56 6.45 0 1,230 -0.0
01/03/2017
6.56
 210 6.59 6.59 6.47 0 0 0
28/02/2017
6.59
 150 6.61 6.61 6.45 50 0 0.0
27/02/2017
6.61
 160 6.65 6.65 6.43 20 0 0.0
24/02/2017
6.65
 1,010 6.70 6.70 6.61 0 0 0
23/02/2017
6.70
 140 6.54 6.70 6.70 30 0 0.0
22/02/2017
6.54
 1,660 6.56 6.56 6.32 10 0 0.0
21/02/2017
6.56
 2,480 6.65 6.65 6.56 0 0 0
20/02/2017
6.65
 160 6.65 6.65 6.41 10 0 0.0
17/02/2017
6.65
 20 6.65 6.72 6.65 10 0 0.0
16/02/2017
6.65
 30 6.65 6.72 6.65 10 0 0.0
15/02/2017
6.65
 1,080 6.61 6.70 6.65 10 0 0.0
14/02/2017
6.61
 280 6.72 6.72 6.61 60 0 0.0
13/02/2017
6.72
 180 6.79 6.79 6.72 20 0 0.0
10/02/2017
6.79
 1,240 6.81 6.81 6.63 40 0 0.0
09/02/2017
6.81
 10 6.81 6.81 6.81 10 0 0.0
08/02/2017
6.81
 410 6.83 6.83 6.50 10 0 0.0
07/02/2017
6.83
 30 6.83 6.83 6.61 10 0 0.0
06/02/2017
6.83
 1,090 6.74 6.90 6.72 80 0 0.0
03/02/2017
6.74
 1,140 7.03 7.03 6.74 0 0 0
02/02/2017
7.03
 10 6.81 7.03 7.03 10 0 0.0
25/01/2017
6.81
 8,490 6.81 6.88 6.81 3,320 0 0.1
24/01/2017
6.81
 750 6.69 6.81 6.61 0 0 0
23/01/2017
6.69
 420 6.83 6.83 6.68 10 0 0.0
20/01/2017
6.83
 10 6.72 6.83 6.83 10 0 0.0
19/01/2017
6.72
 0 6.72 6.72 6.72 0 0 0
18/01/2017
6.72
 20 6.72 6.83 6.72 10 10 0
17/01/2017
6.72
 0 6.72 6.72 6.72 0 0 0
16/01/2017
6.72
 130 6.79 6.79 6.72 0 0 0
13/01/2017
6.79
 0 6.79 6.79 6.79 0 0 0
12/01/2017
6.79
 60 6.72 6.79 6.79 10 0 0.0
11/01/2017
6.72
 5,300 6.72 6.83 6.72 30 0 0.0
10/01/2017
6.72
 40 6.83 6.83 6.50 20 0 0.0
09/01/2017
6.83
 10 6.86 6.86 6.83 0 0 0
06/01/2017
6.86
 38,920 6.83 6.86 6.81 38,920 0 1.2
05/01/2017
6.83
 0 6.83 6.83 6.83 0 0 0
04/01/2017
6.83
 160 6.95 7.17 6.72 70 0 0.0
03/01/2017
6.95
 20 6.95 6.95 6.95 20 0 0.0
30/12/2016
6.95
 60 6.81 6.95 6.95 60 0 0.0
29/12/2016
6.81
 30,620 6.81 6.81 6.70 29,120 0 0.9
28/12/2016
6.81
 10 6.50 6.81 6.81 10 0 0.0
27/12/2016
6.50
 550 6.81 6.81 6.50 20 0 0.0
26/12/2016
6.81
 30 6.70 6.81 6.79 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |