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)
26/11/2013
4.47
 12,590 4.45 4.47 4.47 12,500 0 0.3
25/11/2013
4.45
 24,100 4.44 4.47 4.44 22,000 0 0.6
22/11/2013
4.44
 18,000 4.44 4.44 4.44 16,500 0 0.4
21/11/2013
4.44
 23,760 4.44 4.49 4.44 20,670 0 0.5
20/11/2013
4.44
 30,280 4.44 4.44 4.44 23,380 20,000 0.1
19/11/2013
4.44
 15,280 4.44 4.44 4.44 0 0 0
18/11/2013
4.44
 2,840 4.44 4.45 4.44 0 0 0
15/11/2013
4.44
 9,790 4.44 4.44 4.44 0 0 0
14/11/2013
4.44
 200 4.44 4.44 4.44 0 0 0
13/11/2013
4.44
 0 4.44 4.44 4.44 0 0 0
12/11/2013
4.44
 1,020 4.44 4.45 4.44 0 0 0
11/11/2013
4.44
 210 4.44 4.44 4.40 0 0 0
08/11/2013
4.44
 4,590 4.44 4.44 4.42 0 0 0
07/11/2013
4.44
 0 4.44 4.44 4.44 0 0 0
06/11/2013
4.44
 1,010 4.38 4.52 4.44 0 0 0
05/11/2013
4.38
 150 4.45 4.47 4.38 0 0 0
04/11/2013
4.45
 1,010 4.44 4.45 4.38 0 0 0
01/11/2013
4.44
 19,800 4.37 4.44 4.38 19,390 500 0.5
31/10/2013
4.37
 0 4.37 4.37 4.37 0 0 0
30/10/2013
4.37
 1,300 4.35 4.37 4.37 0 0 0
29/10/2013
4.35
 2,150 4.40 4.40 4.35 0 0 0
28/10/2013
4.40
 5,860 4.40 4.40 4.40 0 0 0
25/10/2013
4.40
 14,460 4.38 4.42 4.35 40,360 0 1.0
24/10/2013
4.38
 13,690 4.52 4.52 4.35 0 0 0
23/10/2013
4.52
 10 4.38 4.52 4.52 0 0 0
22/10/2013
4.38
 25,040 4.52 4.52 4.25 0 0 0
21/10/2013
4.52
 1,170 4.49 4.66 4.49 0 0 0
18/10/2013
4.49
 1,370 4.45 4.49 4.44 0 0 0
17/10/2013
4.45
 12,230 4.45 4.45 4.33 0 0 0
16/10/2013
4.45
 1,000 4.42 4.49 4.45 25,090 0 0.6
15/10/2013
4.42
 60 4.35 4.42 4.35 0 0 0
14/10/2013
4.35
 3,000 4.35 4.44 4.35 0 0 0
11/10/2013
4.35
 13,510 4.35 4.44 4.35 0 0 0
10/10/2013
4.35
 14,110 4.38 4.40 4.27 0 0 0
09/10/2013
4.38
 10,990 4.33 4.40 4.33 0 0 0
08/10/2013
4.33
 750 4.20 4.33 4.27 0 0 0
07/10/2013
4.20
 7,190 4.13 4.35 4.18 0 0 0
04/10/2013
4.13
 4,800 4.13 4.16 4.13 0 300 -0.0
03/10/2013
4.13
 180 4.13 4.16 4.13 0 0 0
02/10/2013
4.13
 900 4.09 4.16 4.11 0 0 0
01/10/2013
4.09
 18,230 4.08 4.11 4.08 8,490 10,000 -0.0
30/09/2013
4.08
 24,090 4.08 4.09 4.06 1,100 0 0.0
27/09/2013
4.08
 9,610 4.09 4.11 4.06 500 0 0.0
26/09/2013
4.09
 8,100 4.08 4.09 4.09 500 0 0.0
25/09/2013
4.08
 700 4.08 4.09 4.08 0 500 -0.0
24/09/2013
4.08
 3,460 4.06 4.08 4.06 2,850 0 0.1
23/09/2013
4.06
 2,240 4.04 4.06 4.06 1,180 200 0.0
20/09/2013
4.04
 5,630 4.04 4.06 4.04 0 0 0
19/09/2013
4.04
 830 4.09 4.09 4.04 0 200 -0.0
18/09/2013
4.09
 3,290 4.08 4.09 4.08 0 840 -0.0
17/09/2013
4.08
 1,800 4.04 4.18 3.98 0 1,000 -0.0
16/09/2013
4.04
 3,010 4.11 4.11 4.04 0 990 -0.0
13/09/2013
4.11
 1,030 4.16 4.16 4.11 0 0 0
12/09/2013
4.16
 1,200 4.15 4.16 4.11 0 0 0
11/09/2013
4.15
 1,000 4.13 4.15 4.15 0 0 0
10/09/2013
4.13
 1,900 4.09 4.13 4.09 100 0 0.0
09/09/2013
4.09
 0 4.09 4.09 4.09 0 0 0
06/09/2013
4.09
 2,050 4.09 4.09 4.04 0 0 0
05/09/2013
4.09
 210 4.09 4.09 4.01 100 160 -0.0
04/09/2013
4.09
 1,900 4.08 4.09 4.09 0 0 0
03/09/2013
4.08
 1,500 4.09 4.09 4.08 0 1,000 -0.0
30/08/2013
4.09
 5,910 4.08 4.09 4.04 0 0 0
29/08/2013
4.08
 2,480 4.15 4.15 4.08 0 0 0
28/08/2013
4.15
 750 4.18 4.18 4.13 0 500 -0.0
27/08/2013
4.18
 130 4.18 4.18 4.18 0 0 0
26/08/2013
4.18
 0 4.18 4.18 4.18 0 0 0
23/08/2013
4.18
 2,500 4.20 4.20 4.09 0 0 0
22/08/2013
4.20
 1,500 4.18 4.20 4.18 0 1,500 -0.0
21/08/2013
4.18
 1,750 4.16 4.23 4.11 0 0 0
20/08/2013
4.16
 1,240 4.25 4.25 4.16 0 0 0
19/08/2013
4.25
 3,130 4.18 4.25 4.16 0 0 0
16/08/2013
4.18
 110 4.23 4.23 4.18 0 0 0
15/08/2013
4.23
 5,570 4.27 4.27 4.21 0 0 0
14/08/2013
4.27
 1,890 4.30 4.30 4.25 0 0 0
13/08/2013
4.30
 610 4.18 4.32 4.30 100 0 0.0
12/08/2013
4.18
 900 4.18 4.27 4.18 0 0 0
09/08/2013
4.18
 1,080 4.18 4.18 4.13 0 0 0
08/08/2013
4.18
 4,600 4.33 4.33 4.18 0 0 0
07/08/2013
4.33
 2,410 4.33 4.33 4.09 100 0 0.0
06/08/2013
4.33
 690 4.33 4.33 4.33 0 240 -0.0
05/08/2013
4.33
 200 4.33 4.33 4.33 0 0 0
02/08/2013
4.33
 3,070 4.35 4.35 4.27 0 0 0
01/08/2013
4.35
 1,000 4.35 4.35 4.35 0 760 -0.0
31/07/2013
4.35
 2,010 4.28 4.35 4.35 0 0 0
30/07/2013
4.28
 790 4.27 4.28 4.27 0 790 -0.0
29/07/2013
4.27
 500 4.40 4.40 4.27 0 0 0
26/07/2013
4.40
 1,100 4.44 4.44 4.27 1,000 0 0.0
25/07/2013
4.44
 11,000 4.38 4.44 4.27 0 0 0
24/07/2013
4.38
 5,680 4.50 4.50 4.37 0 0 0
23/07/2013
4.50
 400 4.52 4.52 4.50 0 0 0
22/07/2013
4.52
 9,570 4.44 4.52 4.44 7,300 0 0.2
19/07/2013
4.44
 10,240 4.52 4.52 4.44 2,190 0 0.1
18/07/2013
4.52
 5,560 4.57 4.57 4.52 5,330 0 0.1
17/07/2013
4.57
 4,430 4.57 4.57 4.52 100 0 0.0
16/07/2013
4.57
 1,690 4.54 4.57 4.52 1,570 0 0.0
15/07/2013
4.54
 3,120 4.61 4.61 4.52 2,000 0 0.1
12/07/2013
4.61
 7,080 4.54 4.61 4.52 0 10 -0.0
11/07/2013
4.54
 0 4.54 4.54 4.54 0 0 0
10/07/2013
4.54
 5,050 4.54 4.62 4.54 0 0 0
09/07/2013
4.54
 1,580 4.52 4.56 4.52 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |