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

4.50
-0.33
(-6.83%)
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
(2026-07-01) 		-6.37 -56.87% 8,146,300 0 0
4.50
11.40
4.50
2 tháng
(2026-06-01) 		-7.57 -61.05% 8,389,000 0 0
4.50
12.85
4.50
3 tháng
(2026-05-04) 		-7.77 -61.67% 8,615,900 -100 0
4.50
13.20
4.50
6 tháng
(2026-02-02) 		-8.37 -63.41% 13,368,200 -100 0
4.50
13.40
4.50
12 tháng
(2025-08-05) 		-9.17 -65.50% 16,466,300 -1,700 -0.0
4.50
14
4.50
24 tháng
(2024-08-12) 		-8.77 -64.49% 44,202,500 -270,853 -1.1
4.50
15
4.50
36 tháng
(2023-08-16) 		-8.67 -64.22% 53,120,100 -379,816 -2.5
4.50
15
4.50
60 tháng
(2021-08-26) 		-1.67 -25.66% 115,601,300 -3,417,967 -84.0
4.50
24.83
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |