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)
08/07/2013
4.52
 5,200 4.50 4.52 4.52 0 0 0
05/07/2013
4.50
 11,560 4.49 4.50 4.49 6,940 0 0.2
04/07/2013
4.49
 3,290 4.50 4.50 4.49 510 0 0.0
03/07/2013
4.50
 6,300 4.57 4.57 4.50 3,940 0 0.1
02/07/2013
4.57
 2,220 4.61 4.61 4.52 0 0 0
01/07/2013
4.61
 15,590 4.52 4.61 4.50 13,000 0 0.3
28/06/2013
4.52
 3,360 4.66 4.66 4.50 0 0 0
27/06/2013
4.66
 50 4.59 4.73 4.66 0 0 0
26/06/2013
4.59
 190 4.54 4.59 4.38 0 120 -0.0
25/06/2013
4.54
 3,640 4.56 4.56 4.35 1,000 0 0.0
24/06/2013
4.56
 2,600 4.57 4.61 4.54 2,000 0 0.1
21/06/2013
4.57
 6,290 4.57 4.57 4.54 2,000 0 0.1
20/06/2013
4.57
 7,900 4.67 4.67 4.57 2,100 0 0.1
19/06/2013
4.67
 1,070 4.67 4.78 4.61 980 0 0.0
18/06/2013
4.67
 2,580 4.59 4.67 4.57 2,000 0 0.1
17/06/2013
4.59
 18,830 4.66 4.66 4.59 8,500 0 0.2
14/06/2013
4.66
 1,130 4.71 4.78 4.64 500 0 0.0
13/06/2013
4.71
 10,830 4.67 4.74 4.59 500 0 0.0
12/06/2013
4.67
 10,350 4.78 4.78 4.64 1,000 200 0.0
11/06/2013
4.78
 2,000 4.85 4.93 4.78 500 0 0.0
10/06/2013
4.85
 16,620 5.05 5.07 4.78 0 0 0
07/06/2013: Cổ tức tiền mặt tỉ lệ: 40%
07/06/2013
5.05
 5,950 5.05 5.22 5.03 490 0 0.0
06/06/2013
5.05
 33,680 5.08 5.08 5.02 5,000 0 0.2
05/06/2013
5.08
 18,970 5.08 5.08 5.05 3,000 0 0.1
04/06/2013
5.08
 52,730 5.19 5.22 5.08 3,000 0 0.1
03/06/2013
5.19
 23,840 5.22 5.26 5.17 0 0 0
31/05/2013
5.22
 48,630 5.23 5.25 5.19 1,020 0 0.0
30/05/2013
5.23
 27,460 5.26 5.26 5.19 0 0 0
29/05/2013
5.26
 132,260 5.04 5.28 5.11 0 20,000 -0.7
28/05/2013
5.04
 15,170 5.11 5.11 5.01 4,000 0 0.1
27/05/2013
5.11
 7,760 4.98 5.17 5.11 0 0 0
24/05/2013
4.98
 112,010 4.66 4.98 4.82 40,560 0 1.3
23/05/2013
4.66
 12,340 4.63 4.66 4.61 3,000 0 0.1
22/05/2013
4.63
 6,710 4.64 4.66 4.63 0 0 0
21/05/2013
4.64
 9,650 4.61 4.64 4.61 0 0 0
20/05/2013
4.61
 6,530 4.61 4.64 4.58 2,000 460 0.0
17/05/2013
4.61
 1,810 4.61 4.61 4.61 0 0 0
16/05/2013
4.61
 840 4.61 4.66 4.61 0 0 0
15/05/2013
4.61
 1,100 4.63 4.63 4.58 0 0 0
14/05/2013
4.63
 7,300 4.52 4.64 4.52 2,000 0 0.1
13/05/2013
4.52
 2,020 4.61 4.66 4.52 0 0 0
10/05/2013
4.61
 1,410 4.61 4.61 4.58 0 0 0
09/05/2013
4.61
 4,100 4.64 4.64 4.58 0 0 0
08/05/2013
4.64
 3,270 4.58 4.72 4.58 0 0 0
07/05/2013
4.58
 3,600 4.57 4.66 4.57 0 60 -0.0
06/05/2013
4.57
 1,450 4.57 4.58 4.51 0 0 0
03/05/2013
4.57
 3,380 4.49 4.57 4.49 0 0 0
02/05/2013
4.49
 4,840 4.36 4.51 4.36 0 0 0
26/04/2013
4.36
 6,170 4.43 4.43 4.36 0 0 0
25/04/2013
4.43
 5,320 4.43 4.43 4.42 0 0 0
24/04/2013
4.43
 4,630 4.43 4.46 4.36 0 0 0
23/04/2013
4.43
 10,840 4.51 4.51 4.43 0 0 0
22/04/2013
4.51
 13,530 4.61 4.61 4.48 0 0 0
18/04/2013
4.61
 2,950 4.61 4.61 4.55 0 0 0
17/04/2013
4.61
 120 4.58 4.70 4.58 0 0 0
16/04/2013
4.58
 390 4.64 4.64 4.45 0 0 0
15/04/2013
4.64
 8,910 4.58 4.64 4.43 0 2,000 -0.1
12/04/2013
4.58
 6,320 4.63 4.63 4.58 0 700 -0.0
11/04/2013
4.63
 3,720 4.63 4.69 4.63 0 400 -0.0
10/04/2013
4.63
 2,540 4.60 4.69 4.61 0 1,100 -0.0
09/04/2013
4.60
 5,880 4.57 4.76 4.54 0 1,800 -0.1
08/04/2013
4.57
 1,550 4.48 4.58 4.51 0 700 -0.0
05/04/2013
4.48
 4,320 4.48 4.51 4.48 0 3,300 -0.1
04/04/2013
4.48
 2,150 4.45 4.57 4.45 0 0 0
03/04/2013
4.45
 3,510 4.43 4.58 4.43 0 830 -0.0
02/04/2013
4.43
 8,520 4.57 4.58 4.43 0 500 -0.0
01/04/2013
4.57
 8,610 4.58 4.66 4.51 0 500 -0.0
29/03/2013
4.58
 9,200 4.51 4.58 4.51 5,000 0 0.2
28/03/2013
4.51
 9,990 4.70 4.70 4.51 2,100 600 0.0
27/03/2013
4.70
 2,160 4.79 4.79 4.66 0 670 -0.0
26/03/2013
4.79
 9,210 4.69 4.79 4.63 1,020 1,200 -0.0
25/03/2013
4.69
 3,830 4.88 4.88 4.69 0 0 0
22/03/2013
4.88
 7,350 5.08 5.08 4.73 0 0 0
21/03/2013
5.08
 19,500 5.07 5.10 4.88 0 2,050 -0.1
20/03/2013
5.07
 11,030 5.07 5.11 4.96 0 920 -0.0
19/03/2013
5.07
 43,040 4.96 5.08 4.98 17,990 1,230 0.6
18/03/2013
4.96
 58,340 4.81 4.96 4.81 76,670 2,800 2.4
15/03/2013
4.81
 47,030 4.69 4.85 4.67 43,040 1,340 1.3
14/03/2013
4.69
 37,610 4.69 4.73 4.66 29,760 1,430 0.9
13/03/2013
4.69
 45,720 4.58 4.70 4.60 23,810 0 0.7
12/03/2013
4.58
 25,610 4.39 4.58 4.37 30,040 4,430 0.7
11/03/2013
4.39
 8,900 4.31 4.39 4.28 0 2,300 -0.1
08/03/2013
4.31
 2,570 4.21 4.31 4.22 0 400 -0.0
07/03/2013
4.21
 4,600 4.21 4.21 4.18 0 300 -0.0
06/03/2013
4.21
 5,000 4.09 4.21 4.10 0 0 0
05/03/2013
4.09
 16,270 4.09 4.09 4.07 0 4,000 -0.1
04/03/2013
4.09
 45,620 4.07 4.13 4.07 83,790 4,200 2.2
01/03/2013
4.07
 2,600 4.07 4.07 4.06 2,300 2,300 0
28/02/2013
4.07
 2,610 4.07 4.07 4.07 0 0 0
27/02/2013
4.07
 45,520 4.07 4.10 4.04 0 0 0
26/02/2013
4.07
 40,600 4.03 4.10 4.03 0 3,180 -0.1
25/02/2013
4.03
 320 4.00 4.03 4.03 0 0 0
22/02/2013
4.00
 15,560 4.04 4.04 3.98 6,000 5,000 0.0
21/02/2013
4.04
 18,110 4.07 4.09 4.04 2,300 0 0.1
20/02/2013
4.07
 6,220 4.06 4.15 4.04 2,300 2,400 -0.0
19/02/2013
4.06
 8,770 4.18 4.19 4.04 0 0 0
18/02/2013
4.18
 200 4.13 4.18 4.18 0 0 0
08/02/2013
4.13
 790 4.12 4.13 4.01 0 0 0
07/02/2013
4.12
 0 4.12 4.12 4.12 0 0 0
06/02/2013
4.12
 10,010 3.98 4.12 3.98 2,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |