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)
14/09/2012
3.52
 2,610 3.50 3.61 3.52 560 0 0.0
13/09/2012
3.50
 5,030 3.50 3.53 3.49 1,000 0 0.0
12/09/2012
3.50
 3,040 3.53 3.59 3.49 2,000 0 0.0
11/09/2012
3.53
 13,010 3.56 3.59 3.49 13,000 0 0.3
10/09/2012
3.56
 6,170 3.56 3.56 3.46 0 0 0
07/09/2012
3.56
 3,710 3.49 3.62 3.50 0 0 0
06/09/2012
3.49
 520 3.61 3.61 3.49 0 0 0
05/09/2012
3.61
 1,960 3.59 3.61 3.52 0 1,000 -0.0
04/09/2012
3.59
 2,370 3.59 3.61 3.59 0 200 -0.0
31/08/2012
3.59
 20 3.61 3.61 3.59 0 0 0
30/08/2012
3.61
 10,100 3.61 3.61 3.61 0 0 0
29/08/2012
3.61
 230 3.61 3.61 3.61 0 0 0
28/08/2012
3.61
 2,220 3.61 3.61 3.58 0 0 0
27/08/2012
3.61
 26,010 3.61 3.61 3.43 200 0 0.0
24/08/2012
3.61
 12,270 3.68 3.68 3.53 3,970 0 0.1
23/08/2012
3.68
 34,100 3.71 3.76 3.53 13,770 0 0.3
22/08/2012
3.71
 29,540 3.61 3.76 3.49 0 0 0
21/08/2012
3.61
 76,020 3.79 3.80 3.61 50,050 3,000 1.2
20/08/2012
3.79
 13,150 3.70 3.82 3.73 0 0 0
17/08/2012
3.70
 580 3.71 3.73 3.61 20 0 0.0
16/08/2012
3.71
 6,010 3.73 3.73 3.55 200 0 0.0
15/08/2012
3.73
 1,310 3.62 3.79 3.62 0 0 0
14/08/2012
3.62
 420 3.68 3.76 3.62 0 20 -0.0
13/08/2012
3.68
 3,000 3.68 3.68 3.68 0 0 0
10/08/2012
3.68
 18,180 3.68 3.76 3.61 17,650 0 0.0
09/08/2012
3.68
 1,710 3.68 3.79 3.68 0 0 0
08/08/2012
3.68
 980 3.68 3.68 3.68 0 0 0
07/08/2012
3.68
 12,760 3.65 3.74 3.61 0 0 0
06/08/2012
3.65
 20,210 3.49 3.65 3.53 0 0 0
03/08/2012
3.49
 5,620 3.43 3.49 3.46 5,590 0 0.1
02/08/2012
3.43
 6,180 3.49 3.49 3.43 6,160 0 0.1
01/08/2012
3.49
 2,510 3.46 3.52 3.35 0 0 0
31/07/2012
3.46
 10,830 3.38 3.46 3.37 7,310 0 0.2
30/07/2012
3.38
 11,320 3.38 3.46 3.34 11,890 0 0.3
27/07/2012
3.38
 6,210 3.38 3.43 3.37 4,000 0 0.1
26/07/2012
3.38
 10,780 3.41 3.41 3.38 5,770 0 0.1
25/07/2012
3.41
 3,610 3.43 3.43 3.38 2,530 0 0.1
24/07/2012
3.43
 4,150 3.46 3.46 3.43 3,080 0 0.1
23/07/2012
3.46
 19,120 3.46 3.52 3.43 5,680 0 0.1
20/07/2012
3.46
 9,420 3.44 3.53 3.44 1,690 0 0.0
19/07/2012
3.44
 9,470 3.41 3.44 3.37 4,300 0 0.1
18/07/2012
3.41
 4,420 3.44 3.44 3.35 3,350 0 0.1
17/07/2012
3.44
 16,990 3.35 3.44 3.29 0 0 0
16/07/2012
3.35
 19,570 3.38 3.38 3.32 10,000 0 0.2
13/07/2012
3.38
 6,930 3.37 3.40 3.38 0 1,000 -0.0
12/07/2012
3.37
 2,670 3.37 3.38 3.29 30 0 0.0
11/07/2012
3.37
 8,810 3.34 3.40 3.29 4,970 0 0.1
10/07/2012
3.34
 22,580 3.38 3.38 3.26 15,000 0 0.3
09/07/2012
3.38
 2,590 3.41 3.44 3.28 0 0 0
06/07/2012
3.41
 5,360 3.41 3.41 3.38 0 0 0
05/07/2012
3.41
 0 3.41 3.41 3.41 0 0 0
04/07/2012
3.41
 0 3.41 3.41 3.41 0 0 0
03/07/2012
3.41
 3,820 3.34 3.41 3.31 1,000 0 0.0
02/07/2012
3.34
 7,520 3.43 3.43 3.31 0 0 0
29/06/2012
3.43
 620 3.38 3.44 3.38 0 0 0
28/06/2012
3.38
 12,740 3.37 3.38 3.37 0 10 -0.0
27/06/2012
3.37
 29,900 3.35 3.49 3.37 0 0 0
26/06/2012
3.35
 18,370 3.38 3.40 3.35 2,000 10 0.0
25/06/2012
3.38
 21,040 3.38 3.46 3.32 14,020 0 0.3
22/06/2012
3.38
 1,050 3.49 3.49 3.38 0 0 0
21/06/2012
3.49
 7,440 3.46 3.49 3.44 4,420 0 0.1
20/06/2012
3.46
 22,700 3.41 3.46 3.41 13,520 0 0.3
19/06/2012
3.41
 11,340 3.46 3.46 3.41 10,930 0 0.2
18/06/2012
3.46
 10,100 3.44 3.50 3.44 7,200 0 0.2
15/06/2012
3.44
 20,010 3.44 3.47 3.43 18,530 0 0.4
14/06/2012
3.44
 1,130 3.41 3.44 3.38 0 0 0
13/06/2012
3.41
 10,860 3.38 3.46 3.38 9,350 0 0.2
12/06/2012
3.38
 32,930 3.40 3.52 3.38 30,000 0 0.7
11/06/2012
3.40
 4,260 3.40 3.49 3.40 0 0 0
08/06/2012
3.40
 50,240 3.40 3.56 3.40 34,180 0 0.8
07/06/2012
3.40
 5,970 3.34 3.47 3.34 0 0 0
06/06/2012
3.34
 19,120 3.20 3.35 3.11 7,640 0 0.2
05/06/2012
3.20
 2,730 3.31 3.31 3.14 0 0 0
04/06/2012
3.31
 37,410 3.31 3.31 3.14 24,520 0 0.5
01/06/2012
3.31
 2,480 3.32 3.46 3.31 0 150 -0.0
31/05/2012
3.32
 60,950 3.35 3.50 3.32 24,520 0 0.6
30/05/2012
3.35
 17,090 3.20 3.35 3.34 3,370 0 0.1
29/05/2012
3.20
 39,750 3.05 3.20 3.05 15,460 0 0.3
28/05/2012
3.05
 21,710 3.04 3.19 3.04 0 0 0
25/05/2012
3.04
 22,900 2.90 3.04 2.89 20 0 0.0
24/05/2012
2.90
 36,730 3.05 3.11 2.90 5,230 0 0.1
23/05/2012
3.05
 50,940 3.20 3.25 3.05 10,710 0 0.2
22/05/2012
3.20
 36,680 3.37 3.37 3.20 0 0 0
21/05/2012
3.37
 54,960 3.41 3.41 3.25 1,500 0 0.0
18/05/2012
3.41
 17,450 3.58 3.58 3.41 1,000 0 0.0
17/05/2012: Cổ tức tiền mặt tỉ lệ: 40%
17/05/2012
3.58
 33,790 3.76 3.76 3.58 0 660 -0.0
16/05/2012
3.76
 117,410 3.67 3.76 3.49 0 10,000 -0.3
15/05/2012
3.67
 73,170 3.85 3.85 3.67 0 0 0
14/05/2012
3.85
 21,120 4.04 4.04 3.85 480 0 0.0
11/05/2012
4.04
 131,570 4.25 4.25 4.04 0 0 0
10/05/2012
4.25
 179,230 4.08 4.28 4.15 0 0 0
09/05/2012
4.08
 208,870 3.89 4.08 4.03 13,760 0 0.4
08/05/2012
3.89
 195,350 3.71 3.89 3.89 30 0 0.0
07/05/2012
3.71
 363,340 3.54 3.71 3.69 10,000 0 0.3
04/05/2012
3.54
 56,550 3.37 3.54 3.37 4,000 0 0.1
03/05/2012
3.37
 6,930 3.37 3.37 3.24 0 0 0
02/05/2012
3.37
 27,540 3.28 3.43 3.19 0 0 0
27/04/2012
3.28
 7,000 3.30 3.30 3.17 0 0 0
26/04/2012
3.30
 1,070 3.27 3.37 3.30 0 0 0
25/04/2012
3.27
 13,070 3.11 3.27 3.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |