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)
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
02/11/2012
3.58
 21,690 3.59 3.61 3.53 15,030 3,000 0.3
01/11/2012
3.59
 2,420 3.61 3.61 3.59 0 0 0
31/10/2012
3.61
 8,530 3.62 3.62 3.61 1,000 0 0.0
30/10/2012
3.62
 11,090 3.64 3.64 3.61 1,000 0 0.0
29/10/2012
3.64
 4,100 3.61 3.64 3.64 0 2,000 -0.0
26/10/2012
3.61
 1,310 3.64 3.64 3.59 1,000 0 0.0
25/10/2012
3.64
 3,030 3.65 3.65 3.61 2,000 0 0.0
24/10/2012
3.65
 2,530 3.65 3.68 3.64 0 0 0
23/10/2012
3.65
 5,100 3.64 3.65 3.61 0 0 0
22/10/2012
3.64
 70 3.61 3.67 3.61 0 0 0
19/10/2012
3.61
 10,310 3.59 3.68 3.61 0 0 0
18/10/2012
3.59
 420 3.61 3.67 3.55 300 0 0.0
17/10/2012
3.61
 10,060 3.61 3.67 3.61 0 0 0
16/10/2012
3.61
 10 3.61 3.61 3.61 0 0 0
15/10/2012
3.61
 20 3.74 3.74 3.61 0 0 0
12/10/2012
3.74
 70 3.59 3.74 3.61 0 0 0
11/10/2012
3.59
 0 3.59 3.59 3.59 0 0 0
10/10/2012
3.59
 10,970 3.52 3.59 3.52 1,000 0 0.0
09/10/2012
3.52
 12,900 3.52 3.53 3.52 0 0 0
08/10/2012
3.52
 13,500 3.52 3.52 3.50 0 0 0
05/10/2012
3.52
 25,300 3.49 3.52 3.49 0 0 0
04/10/2012
3.49
 18,500 3.49 3.49 3.49 0 0 0
03/10/2012
3.49
 3,900 3.49 3.49 3.47 100 0 0.0
02/10/2012
3.49
 10,450 3.52 3.52 3.49 1,000 0 0.0
01/10/2012
3.52
 1,830 3.59 3.59 3.52 1,310 0 0.0
28/09/2012
3.59
 1,040 3.53 3.59 3.53 1,000 0 0.0
27/09/2012
3.53
 100 3.53 3.53 3.53 100 0 0.0
26/09/2012
3.53
 1,300 3.56 3.56 3.53 1,000 0 0.0
25/09/2012
3.56
 550 3.58 3.59 3.56 0 0 0
24/09/2012
3.58
 10,000 3.59 3.59 3.58 0 0 0
21/09/2012
3.59
 2,030 3.53 3.61 3.53 0 0 0
20/09/2012
3.53
 9,910 3.58 3.59 3.53 9,900 0 0.2
19/09/2012
3.58
 510 3.58 3.58 3.53 300 0 0.0
18/09/2012
3.58
 17,640 3.53 3.58 3.52 8,380 0 0.2
17/09/2012
3.53
 7,620 3.52 3.53 3.52 4,850 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |