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

13.35
0.35
(2.69%)
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
(2025-12-29) 		-0.80 -5.80% 253,000 0 0
13
13.85
13.35
2 tháng
(2025-12-01) 		-0.30 -2.26% 813,200 0 0
13
14
13.35
3 tháng
(2025-10-30) 		-0.40 -2.99% 1,251,500 0 0
13
14
13.35
6 tháng
(2025-08-01) 		-0.95 -6.81% 3,100,500 -1,600 -0.0
13
14
13.35
12 tháng
(2025-02-03) 		-1.20 -8.45% 16,752,400 -235,803 -0.5
13
14.75
13.35
24 tháng
(2024-02-15) 		1.05 8.79% 36,221,200 -347,016 -2.1
11.95
15
13.35
36 tháng
(2023-02-13) 		-0.05 -0.38% 49,517,100 -880,416 -21.6
10.75
16.10
13.35
60 tháng
(2021-02-23) 		6.44 98.11% 109,413,000 -3,435,267 -84.5
5.91
24.83
13.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |