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)
02/11/2012
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
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

Chính sách bảo mật | Điều khoản sử dụng |