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% 250,500 0 0
13
13.85
13
2 tháng
(2025-11-28) 		-0.30 -2.26% 827,800 0 0
13
14
13
3 tháng
(2025-10-29) 		-0.40 -2.99% 1,264,300 0 0
13
14
13
6 tháng
(2025-07-31) 		-0.95 -6.81% 3,102,900 -1,600 -0.0
13
14
13
12 tháng
(2025-02-03) 		-1.20 -8.45% 16,749,900 -235,803 -0.5
13
14.75
13
24 tháng
(2024-02-07) 		1.05 8.79% 36,257,900 -347,016 -2.1
11.95
15
13
36 tháng
(2023-02-13) 		-0.05 -0.38% 49,514,600 -880,416 -21.6
10.75
16.10
13
60 tháng
(2021-02-22) 		6.42 97.46% 109,477,300 -3,435,267 -84.5
5.91
24.83
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2013
3.98
 5,720 4.00 4.00 3.98 3,500 0 0.1
04/02/2013
4.00
 10,680 4.10 4.10 4.00 2,300 0 0.1
01/02/2013
4.10
 3,010 4.13 4.13 4.00 0 0 0
31/01/2013
4.13
 800 4.18 4.18 4.03 0 0 0
30/01/2013
4.18
 1,090 4.04 4.18 4.00 0 0 0
29/01/2013
4.04
 250 4.03 4.19 4.03 0 0 0
28/01/2013
4.03
 1,970 3.98 4.06 3.98 0 0 0
25/01/2013
3.98
 7,410 3.97 3.98 3.91 3,200 4,900 -0.0
24/01/2013
3.97
 6,380 3.91 3.97 3.91 0 6,170 -0.2
23/01/2013
3.91
 7,170 4.01 4.01 3.91 2,400 6,840 -0.1
22/01/2013
4.01
 5,340 4.16 4.16 3.91 2,310 4,300 -0.1
21/01/2013
4.16
 5,230 4.00 4.16 3.98 43,750 47,630 -0.1
18/01/2013
4.00
 3,260 4.04 4.04 3.98 2,680 0 0.1
17/01/2013
4.04
 38,620 3.98 4.06 3.98 121,750 125,690 -0.1
16/01/2013
3.98
 15,350 3.94 4.06 3.97 10 15,000 -0.4
15/01/2013
3.94
 26,560 3.94 3.95 3.94 17,170 11,910 0.1
14/01/2013
3.94
 5,810 4.06 4.06 3.91 5,760 3,090 0.1
11/01/2013
4.06
 50 3.95 4.06 4.06 0 0 0
10/01/2013
3.95
 6,470 3.91 3.95 3.89 820 0 0.0
09/01/2013
3.91
 17,960 3.91 3.98 3.91 0 0 0
08/01/2013
3.91
 2,170 3.83 3.91 3.83 1,700 0 0.0
07/01/2013
3.83
 6,340 3.85 3.98 3.83 3,000 0 0.1
04/01/2013
3.85
 12,840 3.86 3.86 3.82 6,300 0 0.2
03/01/2013
3.86
 7,410 3.86 3.88 3.82 6,890 0 0.2
02/01/2013
3.86
 570 3.86 3.86 3.86 0 0 0
28/12/2012
3.86
 4,470 3.76 3.86 3.76 200 0 0.0
27/12/2012
3.76
 2,100 3.82 3.82 3.76 0 0 0
26/12/2012
3.82
 40 3.80 3.82 3.73 30 0 0.0
25/12/2012
3.80
 900 3.83 3.83 3.73 0 0 0
24/12/2012
3.83
 5,110 3.76 3.83 3.76 0 0 0
21/12/2012
3.76
 840 3.76 3.76 3.68 0 0 0
20/12/2012
3.76
 3,010 3.77 3.77 3.76 0 0 0
19/12/2012
3.77
 250 3.91 3.91 3.77 0 0 0
18/12/2012
3.91
 590 3.86 3.91 3.91 0 0 0
17/12/2012
3.86
 200 3.80 3.86 3.86 0 0 0
14/12/2012
3.80
 200 3.77 3.80 3.77 0 190 -0.0
13/12/2012
3.77
 4,450 3.83 3.83 3.77 1,500 0 0.0
12/12/2012
3.83
 260 3.83 3.83 3.79 0 10 -0.0
11/12/2012
3.83
 3,720 3.83 3.83 3.76 2,000 0 0.1
10/12/2012
3.83
 1,130 3.74 3.83 3.73 500 0 0.0
07/12/2012
3.74
 11,370 3.74 3.74 3.71 11,370 0 0.3
06/12/2012
3.74
 7,550 3.71 3.76 3.70 200 0 0.0
05/12/2012
3.71
 500 3.67 3.71 3.71 500 0 0.0
04/12/2012
3.67
 6,820 3.59 3.68 3.64 5,100 0 0.1
03/12/2012
3.59
 310 3.61 3.61 3.59 100 0 0.0
30/11/2012
3.61
 4,790 3.61 3.64 3.59 20 200 -0.0
29/11/2012
3.61
 2,050 3.59 3.61 3.59 1,500 0 0.0
28/11/2012
3.59
 10 3.59 3.59 3.59 0 0 0
27/11/2012
3.59
 100 3.59 3.59 3.59 0 0 0
26/11/2012
3.59
 1,100 3.64 3.64 3.58 1,000 0 0.0
23/11/2012
3.64
 1,100 3.61 3.64 3.59 1,000 0 0.0
22/11/2012
3.61
 8,100 3.61 3.61 3.56 3,600 0 0.1
21/11/2012
3.61
 26,940 3.61 3.61 3.56 4,030 0 0.1
20/11/2012
3.61
 0 3.61 3.61 3.61 0 0 0
19/11/2012
3.61
 3,380 3.61 3.61 3.58 3,380 0 0.1
16/11/2012
3.61
 12,000 3.58 3.61 3.61 12,000 0 0.3
15/11/2012
3.58
 23,060 3.61 3.61 3.56 11,000 0 0.3
14/11/2012
3.61
 2,010 3.55 3.61 3.58 0 0 0
13/11/2012
3.55
 11,980 3.59 3.61 3.55 6,320 0 0.1
12/11/2012
3.59
 8,000 3.56 3.59 3.58 8,000 0 0.2
09/11/2012
3.56
 4,000 3.55 3.56 3.56 4,000 0 0.1
08/11/2012
3.55
 8,530 3.56 3.56 3.55 3,320 5,000 -0.0
07/11/2012
3.56
 9,440 3.59 3.61 3.56 7,000 0 0.2
06/11/2012
3.59
 2,070 3.58 3.61 3.56 0 0 0
05/11/2012
3.58
 110 3.58 3.58 3.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |