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
(2025-11-04) 		-0.30 -2.22% 441,100 0 0
13.15
13.50
13.20
2 tháng
(2025-10-06) 		-0.35 -2.58% 715,200 0 0
13.15
13.70
13.20
3 tháng
(2025-09-05) 		-0.65 -4.69% 2,043,500 -1,600 -0.0
13.15
13.90
13.20
6 tháng
(2025-06-09) 		-1 -7.04% 4,613,200 -207,900 -0.2
13.15
14.40
13.20
12 tháng
(2024-12-09) 		-0.80 -5.71% 22,995,000 -239,553 -0.6
13.15
15
13.20
24 tháng
(2023-12-15) 		0.85 6.88% 36,183,700 -376,716 -2.5
11.70
15
13.20
36 tháng
(2022-12-20) 		1.90 16.81% 50,181,400 -888,416 -21.7
10.75
16.10
13.20
60 tháng
(2020-12-30) 		7.07 115.33% 110,588,190 -3,422,187 -84.3
5.68
24.83
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
13.70
 24,600 13.70 13.70 13.30 0 0 0
23/09/2024
13.70
 6,500 13.60 13.70 13.60 0 0 0
20/09/2024
13.80
 1,600 13.75 13.80 13.75 0 0 0
19/09/2024
13.75
 858,400 13.30 13.75 13.30 0 0 0
18/09/2024
13.75
 200 13.75 13.75 13.75 0 0 0
17/09/2024
13.75
 1,400 13.80 13.80 13.70 0 0 0
16/09/2024
13.85
 24,000 13.80 13.85 13.05 0 0 0
13/09/2024
13.80
 61,900 13.75 13.80 13.70 0 0 0
12/09/2024
13.80
 8,600 13.85 13.85 13.80 0 0 0
11/09/2024
13.85
 4,600 13.80 13.85 13.80 0 0 0
10/09/2024
13.85
 4,100 13.80 13.85 13.75 0 0 0
09/09/2024
13.80
 10,200 13.80 13.80 13.75 0 0 0
06/09/2024
13.85
 65,200 13.80 13.85 13.75 0 0 0
05/09/2024
13.80
 4,700 13.85 13.85 13.80 0 0 0
04/09/2024
13.85
 41,700 13.80 13.85 13.80 0 0 0
30/08/2024
13.85
 4,200 13.80 13.85 13.70 0 0 0
29/08/2024
13.80
 896,400 13.75 14.20 13.75 0 0 0
28/08/2024
13.70
 1,300 13.80 13.80 13.50 0 0 0
27/08/2024
13.40
 22,200 13.45 13.60 13.40 0 0 0
26/08/2024
13.45
 62,400 13.70 13.70 13.40 0 0 0
23/08/2024
13.65
 7,300 13.70 13.70 13.65 0 0 0
22/08/2024
13.80
 6,700 13.75 13.80 13.70 0 0 0
21/08/2024
13.80
 13,200 13.85 13.85 13.65 0 0 0
20/08/2024
13.75
 7,500 13.80 13.80 13.65 0 0 0
19/08/2024
13.70
 5,800 14 14 13.40 0 0 0
16/08/2024
13.60
 12,600 13.60 13.60 13.60 0 0 0
15/08/2024
13.35
 15,400 13.40 13.45 13.30 0 0 0
14/08/2024
13.45
 41,900 13.15 13.60 13.15 0 0 0
13/08/2024
13.60
 60,000 13.50 13.60 13.25 0 0 0
12/08/2024
13.60
 4,500 12.85 13.75 12.85 0 0 0
09/08/2024
13.70
 7,200 13.70 13.90 13.30 0 0 0
08/08/2024
13.30
 5,100 13.30 13.30 13 0 0 0
07/08/2024
13.25
 6,300 13.40 13.40 13.10 0 0 0
06/08/2024
13.25
 17,300 12.50 13.25 12.50 0 0 0
05/08/2024
12.40
 17,000 13.10 13.10 12.40 0 0 0
02/08/2024
13.25
 2,900 13.30 13.30 13.20 0 0 0
01/08/2024
13
 10,800 13.80 13.80 13 0 0 0
31/07/2024
13.80
 4,700 13.50 13.80 13.50 0 0 0
30/07/2024
13.90
 9,600 13.90 13.90 13.60 0 0 0
29/07/2024
13.90
 18,300 13.70 13.90 13.70 0 0 0
26/07/2024
13.90
 10,400 13.35 13.90 13.20 0 0 0
25/07/2024
13.70
 21,800 13.30 13.70 13.30 0 0 0
24/07/2024
13.35
 4,400 13.55 13.80 13.35 0 0 0
23/07/2024
13.70
 7,400 13.55 13.80 13.45 0 0 0
22/07/2024
13.95
 25,000 13.80 13.95 13.45 0 0 0
19/07/2024
13.95
 24,400 13.95 14 13.85 0 0 0
18/07/2024
13.95
 79,800 14.10 14.10 13.45 0 0 0
17/07/2024
14.05
 27,900 14.05 14.10 14 0 0 0
16/07/2024
14
 60,600 13.80 14 13.70 0 0 0
15/07/2024
13.70
 35,400 13.55 13.80 13.55 0 0 0
12/07/2024
13.55
 55,500 13.50 13.65 13.20 0 0 0
11/07/2024
13.55
 42,600 13.80 13.80 13.30 0 0 0
10/07/2024
13.50
 74,000 13.20 13.85 13.20 0 0 0
09/07/2024
13.50
 39,200 13.40 13.70 13.40 0 0 0
08/07/2024
13.50
 67,100 13.60 13.60 13.25 0 0 0
05/07/2024
13.45
 56,500 13.45 13.70 13.45 0 0 0
04/07/2024
13.45
 112,500 13.30 13.50 13.30 0 0 0
03/07/2024
13.25
 103,900 13.20 13.75 13.20 0 0 0
02/07/2024
13.75
 91,100 13.20 13.75 13 0 0 0
01/07/2024
13.20
 16,600 13.20 13.75 13.20 0 0 0
28/06/2024
13.85
 51,200 13.85 13.85 13.05 0 100 -0.0
27/06/2024
13.80
 184,500 13.70 13.85 13.05 0 40,100 -0.5
26/06/2024
13.75
 7,000 13.85 13.85 13.75 0 0 0
25/06/2024
13.85
 43,700 13.90 13.90 13.80 0 0 0
24/06/2024
13.85
 41,500 13.90 13.90 13.60 0 0 0
21/06/2024
13.90
 68,400 14.20 14.40 13.90 0 0 0
20/06/2024
14.20
 53,900 14.50 14.55 14.20 0 0 0
19/06/2024
14.60
 57,000 14.60 14.60 14.40 0 0 0
18/06/2024
14.60
 46,000 14.60 14.70 14 0 0 0
17/06/2024
14.55
 24,300 14.40 14.70 14.40 0 0 0
14/06/2024
14.65
 11,400 14.75 14.80 14.55 0 0 0
13/06/2024
14.75
 39,700 14.55 14.80 14.50 0 0 0
12/06/2024
14.55
 20,400 14.70 14.70 14.55 0 0 0
11/06/2024
14.80
 12,600 14.60 14.80 14.55 0 5,143 -0.1
10/06/2024
14.80
 45,600 14.90 14.90 14.50 0 900 -0.0
07/06/2024
14.90
 31,100 14.95 14.95 14.50 0 6,900 -0.1
06/06/2024
14.90
 95,600 14.50 15.05 14.50 0 20 -0.0
05/06/2024
14.45
 16,300 14.50 14.50 14.20 0 6,100 -0.1
04/06/2024
14.20
 101,200 14.30 14.30 13.30 0 0 0
03/06/2024
14.30
 12,900 14.50 14.50 14.25 0 3,000 -0.0
31/05/2024
14.50
 400 14.60 14.60 14.10 0 200 -0.0
30/05/2024
14.50
 13,800 14.40 14.50 14 0 0 0
29/05/2024
14.50
 10,400 14.60 14.60 14.50 0 6,500 -0.1
28/05/2024
14.80
 11,000 14.20 15 14.20 0 1,000 -0.0
27/05/2024
14.80
 3,700 14.80 14.80 14.15 0 0 0
24/05/2024
14.90
 12,100 15 15 14.40 0 0 0
23/05/2024
14.90
 9,900 14.75 15 14.75 0 0 0
22/05/2024
14.90
 25,000 14.90 14.90 14.45 0 0 0
21/05/2024
14.85
 12,100 14.90 15 14.85 0 0 0
20/05/2024
14.90
 394,300 14.15 14.90 14.05 0 0 0
17/05/2024
14.15
 23,800 14.10 14.15 14 0 0 0
16/05/2024
14.15
 5,600 14.05 14.15 14.05 0 0 0
15/05/2024
14.15
 22,500 14.05 14.15 14.05 0 0 0
14/05/2024
14.10
 6,200 14.10 14.15 13.95 0 0 0
13/05/2024
14
 8,700 14.10 14.15 14 0 0 0
10/05/2024
13.90
 20,400 13.90 13.90 13.80 0 0 0
09/05/2024
13.90
 5,600 13.65 14 13.65 0 0 0
08/05/2024
13.85
 6,700 14 14 13.80 0 0 0
07/05/2024
13.95
 10,500 13.80 14 13.70 0 0 0
06/05/2024
14
 35,800 13.90 14 13.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |