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

4.84
0.01
(0.21%)
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
(2026-06-30) 		-7.17 -59.75% 7,062,200 0 0
4.52
12
4.83
2 tháng
(2026-06-01) 		-7.57 -61.05% 7,299,000 0 0
4.52
12.85
4.83
3 tháng
(2026-05-04) 		-7.77 -61.67% 7,525,900 -100 0
4.52
13.20
4.83
6 tháng
(2026-02-02) 		-8.37 -63.41% 12,278,200 -100 0
4.52
13.40
4.83
12 tháng
(2025-08-04) 		-9.12 -65.38% 15,390,300 -1,700 -0.0
4.52
14
4.83
24 tháng
(2024-08-09) 		-8.87 -64.74% 43,119,700 -270,853 -1.1
4.52
15
4.83
36 tháng
(2023-08-15) 		-8.82 -64.62% 52,075,900 -379,816 -2.5
4.52
15
4.83
60 tháng
(2021-08-25) 		-1.67 -25.66% 114,563,100 -3,399,067 -83.8
4.52
24.83
4.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2024
14.10
 333,400 14 14.10 14 0 0 0
16/12/2024
14.05
 104,100 14.10 14.10 13.95 0 0 0
13/12/2024
14.05
 258,200 14.20 14.20 14 0 0 0
12/12/2024
14.10
 375,700 14.10 14.15 14 0 0 0
11/12/2024
14.10
 452,000 14.05 14.10 13.95 0 0 0
10/12/2024
14.05
 35,700 14 14.20 14 0 0 0
09/12/2024
14
 40,800 13.95 14.20 13.95 0 0 0
06/12/2024
14
 29,000 13.80 14.25 13.70 0 0 0
05/12/2024
13.85
 245,800 13.70 13.95 13.60 0 0 0
04/12/2024
13.75
 153,700 13.40 13.80 13.35 0 0 0
03/12/2024
13.40
 10,500 13.40 13.70 13.30 0 0 0
02/12/2024
13.80
 20,300 13.80 13.80 13.50 0 0 0
29/11/2024
13.80
 162,600 13.50 13.80 13.45 0 0 0
28/11/2024
13.75
 306,800 13.75 13.80 13.40 0 0 0
27/11/2024
13.80
 4,700 13.90 13.90 13.25 0 0 0
26/11/2024
13.80
 7,200 13.15 13.90 13.15 0 0 0
25/11/2024
13.70
 11,900 14 14.05 13.20 0 0 0
22/11/2024
14.10
 22,400 13.40 14.20 13.40 0 0 0
21/11/2024
13.50
 409,800 13.25 13.50 13.10 0 0 0
20/11/2024
13.50
 465,100 13.60 13.60 13.20 0 0 0
19/11/2024
13.60
 319,100 13.05 13.65 13.05 0 0 0
18/11/2024
13.70
 3,200 13.65 13.80 13.50 0 0 0
15/11/2024
13.75
 69,500 13.90 13.90 13 0 0 0
14/11/2024
13.80
 225,300 13.85 14.10 13 0 0 0
13/11/2024
13.90
 381,700 13.15 14.10 12.95 0 0 0
12/11/2024
13.30
 2,300 13.20 13.35 12.95 0 0 0
11/11/2024
13.30
 7,000 13.10 13.30 12.85 0 0 0
08/11/2024
13.30
 20,300 13.30 13.35 13.20 0 0 0
07/11/2024
13.40
 5,900 13.40 13.40 13.30 0 0 0
06/11/2024
13.40
 2,600 13.30 13.40 13.25 0 0 0
05/11/2024
13.40
 15,900 13.30 13.40 13.30 0 0 0
04/11/2024
13.35
 113,700 13.20 13.35 13 0 0 0
01/11/2024
13.35
 16,300 13.05 13.35 13 0 0 0
31/10/2024
13.35
 115,900 13.10 13.35 12.80 0 0 0
30/10/2024
13.35
 14,700 12.80 13.35 12.80 0 0 0
29/10/2024
13.35
 8,300 13.30 13.35 13.20 0 0 0
28/10/2024
13.35
 600 13.15 13.35 13.15 0 0 0
25/10/2024
13.20
 119,300 13.25 13.25 13 0 0 0
24/10/2024
13.15
 207,100 13.15 13.35 13.10 0 0 0
23/10/2024
13.10
 141,500 13.50 13.80 13.10 0 0 0
22/10/2024
13.90
 15,500 14.05 14.05 13.70 0 0 0
21/10/2024
14
 312,500 13.50 14.55 13.50 0 1,200 -0.0
18/10/2024
13.60
 5,300 13.95 13.95 13.50 0 0 0
17/10/2024
13.95
 19,300 13.50 14 13.50 0 0 0
16/10/2024
13.70
 22,000 13.90 13.90 13.70 0 0 0
15/10/2024
13.90
 42,900 13.90 14 13.90 0 0 0
14/10/2024
13.90
 59,000 13.55 14.15 13.50 0 0 0
11/10/2024
13.90
 81,400 14.15 14.20 13.90 0 0 0
10/10/2024
14.20
 71,400 14.85 14.85 14.15 0 5,000 -0.1
09/10/2024
14.85
 114,000 14.45 15 14.10 0 25,000 -0.4
08/10/2024
14.05
 154,600 13.55 14.05 13.55 0 0 0
07/10/2024
13.15
 23,500 13.20 13.20 13.10 0 0 0
04/10/2024
13.25
 65,300 13.25 13.30 12.80 0 0 0
03/10/2024
13.30
 6,500 13.25 13.45 13.20 0 0 0
02/10/2024
13.50
 10,200 13.25 13.50 13.20 0 0 0
01/10/2024
13.25
 43,700 13.30 13.30 13.10 0 0 0
30/09/2024
13.40
 3,100 13.30 13.40 13.30 0 0 0
27/09/2024
13.40
 4,400 13.15 13.40 13.15 0 0 0
26/09/2024
13.55
 26,400 13.40 13.55 13.40 0 0 0
25/09/2024
13.65
 46,900 13.50 13.70 13.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |