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
(2025-11-04) 		-0.30 -2.22% 441,100 0 0
13.15
13.50
13.20
2 tháng
(2025-10-06) 		-0.35 -2.58% 715,200 0 0
13.15
13.70
13.20
3 tháng
(2025-09-05) 		-0.65 -4.69% 2,043,500 -1,600 -0.0
13.15
13.90
13.20
6 tháng
(2025-06-09) 		-1 -7.04% 4,613,200 -207,900 -0.2
13.15
14.40
13.20
12 tháng
(2024-12-09) 		-0.80 -5.71% 22,995,000 -239,553 -0.6
13.15
15
13.20
24 tháng
(2023-12-15) 		0.85 6.88% 36,183,700 -376,716 -2.5
11.70
15
13.20
36 tháng
(2022-12-20) 		1.90 16.81% 50,181,400 -888,416 -21.7
10.75
16.10
13.20
60 tháng
(2020-12-30) 		7.07 115.33% 110,588,190 -3,422,187 -84.3
5.68
24.83
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
14.60
 350,400 14.50 14.60 14.30 0 0 0
18/02/2025
14.55
 283,500 14.55 14.60 14.20 0 2,800 -0.0
17/02/2025
14.60
 84,900 14.35 14.70 14.25 0 0 0
14/02/2025
14.60
 63,100 14.55 14.60 14.55 0 0 0
13/02/2025
14.60
 69,500 14.70 14.70 14.55 0 0 0
12/02/2025
14.65
 128,500 14.55 14.65 14.45 0 0 0
11/02/2025
14.50
 110,400 14.15 14.50 14.10 0 0 0
10/02/2025
14.20
 3,600 14.20 14.20 14.15 0 0 0
07/02/2025
14.20
 56,000 14.15 14.20 13.90 0 0 0
06/02/2025
14.10
 53,800 14 14.20 14 0 0 0
05/02/2025
14.20
 79,900 14 14.25 14 0 0 0
04/02/2025
14.25
 44,600 13.95 14.25 13.95 0 0 0
03/02/2025
14.20
 3,800 14.20 14.20 14.10 0 0 0
24/01/2025
14.20
 448,200 14.30 14.30 13.95 0 0 0
23/01/2025
14.25
 19,900 14.25 14.30 14 0 0 0
22/01/2025
14.30
 119,000 14.35 14.35 13.90 0 0 0
21/01/2025
14.35
 76,700 14.30 14.35 13.95 0 0 0
20/01/2025
14.45
 119,300 14 14.45 13.95 0 0 0
17/01/2025
14.35
 265,800 14.10 14.40 13.80 0 0 0
16/01/2025
14.40
 29,100 14.05 14.50 14.05 0 0 0
15/01/2025
14.40
 79,500 14.40 14.90 14 0 0 0
14/01/2025
14.40
 257,300 14.45 14.75 14 0 0 0
13/01/2025
14.85
 557,700 14.80 14.85 14 0 0 0
10/01/2025
15
 807,900 15.05 15.05 14.40 0 0 0
09/01/2025
15
 64,700 14.85 15 14.15 0 0 0
08/01/2025
14.85
 132,800 15 15.05 14.85 0 700 -0.0
07/01/2025
15
 15,400 14.95 15 14.90 0 0 0
06/01/2025
14.95
 46,000 14.75 14.95 14.75 0 0 0
03/01/2025
14.90
 158,100 14.65 14.90 14.50 0 0 0
02/01/2025
14.65
 11,900 14.55 14.65 14.55 0 0 0
31/12/2024
14.60
 266,400 14.40 14.65 13.80 0 0 0
30/12/2024
14.50
 85,900 14.45 14.50 14.30 0 0 0
27/12/2024
14.45
 31,600 14.40 14.45 14.20 0 2,000 -0.0
26/12/2024
14.35
 24,500 14.35 14.55 14.30 0 1,000 -0.0
25/12/2024
14.30
 704,900 14.20 14.40 14 0 0 0
24/12/2024
14.25
 337,600 14.30 14.30 14 0 0 0
23/12/2024
14.25
 25,500 14.15 14.25 14.05 0 0 0
20/12/2024
14.15
 232,400 13.90 14.20 13.70 0 50 -0.0
19/12/2024
14
 318,600 14 14.05 13.95 0 0 0
18/12/2024
13.95
 184,600 14.10 14.10 13.95 0 0 0
17/12/2024
14.10
 333,400 14 14.10 14 0 0 0
16/12/2024
14.05
 104,100 14.10 14.10 13.95 0 0 0
13/12/2024
14.05
 258,200 14.20 14.20 14 0 0 0
12/12/2024
14.10
 375,700 14.10 14.15 14 0 0 0
11/12/2024
14.10
 452,000 14.05 14.10 13.95 0 0 0
10/12/2024
14.05
 35,700 14 14.20 14 0 0 0
09/12/2024
14
 40,800 13.95 14.20 13.95 0 0 0
06/12/2024
14
 29,000 13.80 14.25 13.70 0 0 0
05/12/2024
13.85
 245,800 13.70 13.95 13.60 0 0 0
04/12/2024
13.75
 153,700 13.40 13.80 13.35 0 0 0
03/12/2024
13.40
 10,500 13.40 13.70 13.30 0 0 0
02/12/2024
13.80
 20,300 13.80 13.80 13.50 0 0 0
29/11/2024
13.80
 162,600 13.50 13.80 13.45 0 0 0
28/11/2024
13.75
 306,800 13.75 13.80 13.40 0 0 0
27/11/2024
13.80
 4,700 13.90 13.90 13.25 0 0 0
26/11/2024
13.80
 7,200 13.15 13.90 13.15 0 0 0
25/11/2024
13.70
 11,900 14 14.05 13.20 0 0 0
22/11/2024
14.10
 22,400 13.40 14.20 13.40 0 0 0
21/11/2024
13.50
 409,800 13.25 13.50 13.10 0 0 0
20/11/2024
13.50
 465,100 13.60 13.60 13.20 0 0 0
19/11/2024
13.60
 319,100 13.05 13.65 13.05 0 0 0
18/11/2024
13.70
 3,200 13.65 13.80 13.50 0 0 0
15/11/2024
13.75
 69,500 13.90 13.90 13 0 0 0
14/11/2024
13.80
 225,300 13.85 14.10 13 0 0 0
13/11/2024
13.90
 381,700 13.15 14.10 12.95 0 0 0
12/11/2024
13.30
 2,300 13.20 13.35 12.95 0 0 0
11/11/2024
13.30
 7,000 13.10 13.30 12.85 0 0 0
08/11/2024
13.30
 20,300 13.30 13.35 13.20 0 0 0
07/11/2024
13.40
 5,900 13.40 13.40 13.30 0 0 0
06/11/2024
13.40
 2,600 13.30 13.40 13.25 0 0 0
05/11/2024
13.40
 15,900 13.30 13.40 13.30 0 0 0
04/11/2024
13.35
 113,700 13.20 13.35 13 0 0 0
01/11/2024
13.35
 16,300 13.05 13.35 13 0 0 0
31/10/2024
13.35
 115,900 13.10 13.35 12.80 0 0 0
30/10/2024
13.35
 14,700 12.80 13.35 12.80 0 0 0
29/10/2024
13.35
 8,300 13.30 13.35 13.20 0 0 0
28/10/2024
13.35
 600 13.15 13.35 13.15 0 0 0
25/10/2024
13.20
 119,300 13.25 13.25 13 0 0 0
24/10/2024
13.15
 207,100 13.15 13.35 13.10 0 0 0
23/10/2024
13.10
 141,500 13.50 13.80 13.10 0 0 0
22/10/2024
13.90
 15,500 14.05 14.05 13.70 0 0 0
21/10/2024
14
 312,500 13.50 14.55 13.50 0 1,200 -0.0
18/10/2024
13.60
 5,300 13.95 13.95 13.50 0 0 0
17/10/2024
13.95
 19,300 13.50 14 13.50 0 0 0
16/10/2024
13.70
 22,000 13.90 13.90 13.70 0 0 0
15/10/2024
13.90
 42,900 13.90 14 13.90 0 0 0
14/10/2024
13.90
 59,000 13.55 14.15 13.50 0 0 0
11/10/2024
13.90
 81,400 14.15 14.20 13.90 0 0 0
10/10/2024
14.20
 71,400 14.85 14.85 14.15 0 5,000 -0.1
09/10/2024
14.85
 114,000 14.45 15 14.10 0 25,000 -0.4
08/10/2024
14.05
 154,600 13.55 14.05 13.55 0 0 0
07/10/2024
13.15
 23,500 13.20 13.20 13.10 0 0 0
04/10/2024
13.25
 65,300 13.25 13.30 12.80 0 0 0
03/10/2024
13.30
 6,500 13.25 13.45 13.20 0 0 0
02/10/2024
13.50
 10,200 13.25 13.50 13.20 0 0 0
01/10/2024
13.25
 43,700 13.30 13.30 13.10 0 0 0
30/09/2024
13.40
 3,100 13.30 13.40 13.30 0 0 0
27/09/2024
13.40
 4,400 13.15 13.40 13.15 0 0 0
26/09/2024
13.55
 26,400 13.40 13.55 13.40 0 0 0
25/09/2024
13.65
 46,900 13.50 13.70 13.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |