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

12.80
-0.20
(-1.54%)
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)
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
03/05/2024
13.95
 21,300 13.90 14 13.90 0 0 0
02/05/2024
14.10
 94,400 14.10 14.15 13.15 0 0 0
26/04/2024
14.10
 23,700 13.80 14.50 13.80 0 0 0
25/04/2024
13.90
 2,800 13.80 14.10 13.80 0 0 0
24/04/2024
13.80
 19,900 13.60 13.80 13.60 0 0 0
23/04/2024
13.70
 17,000 13.50 13.85 13.50 0 0 0
22/04/2024
13.50
 16,100 13.40 13.60 13.40 0 0 0
19/04/2024
13.40
 115,800 14.20 14.25 13.30 0 0 0
17/04/2024
14.25
 34,400 14.45 14.55 14.25 0 0 0
16/04/2024
14.55
 117,100 14.70 14.70 14.30 0 0 0
15/04/2024
14.80
 57,600 14.90 15 14.80 0 0 0
12/04/2024
14.95
 23,800 15 15 14.95 0 0 0
11/04/2024
15
 41,300 15 15.15 15 0 0 0
10/04/2024
15
 63,100 15 15 14.95 0 0 0
09/04/2024
14.95
 66,000 15 15.05 14.85 0 0 0
08/04/2024
14.90
 170,100 14.45 14.90 14.45 0 0 0
05/04/2024
14.50
 48,000 14.50 14.50 14.30 0 0 0
04/04/2024
14.50
 73,500 14.50 14.55 14.45 0 0 0
03/04/2024
14.50
 71,900 14.50 14.60 14.40 0 0 0
02/04/2024
14.50
 59,500 14.50 14.50 14.40 0 100 -0.0
01/04/2024
14.40
 115,300 14 14.40 14 0 0 0
29/03/2024
14.35
 64,900 14.40 14.45 14.30 0 0 0
28/03/2024
14.30
 159,600 14.35 14.35 14.15 0 0 0
27/03/2024
14
 108,800 13.80 14 13.80 0 0 0
26/03/2024
13.70
 190,300 13.70 13.80 13 0 0 0
25/03/2024
13.60
 96,100 13.60 13.65 13.50 0 0 0
22/03/2024
13.55
 123,700 13.40 13.60 13.35 0 3,100 -0.0
21/03/2024
13.30
 85,300 13.10 13.30 13 0 0 0
20/03/2024
13
 66,000 12.90 13 12.85 0 0 0
19/03/2024
12.85
 57,400 12.90 12.90 12.70 0 0 0
18/03/2024
12.70
 82,600 12.70 12.80 12.50 0 0 0
15/03/2024
12.70
 19,400 12.70 12.70 12.60 0 0 0
14/03/2024
12.60
 14,700 12.50 12.65 12.50 0 0 0
13/03/2024
12.50
 41,700 12.45 12.50 12.40 0 0 0
12/03/2024
12.45
 36,500 12.40 12.50 12.40 0 0 0
11/03/2024
12.40
 54,200 12.45 12.45 12.35 0 0 0
08/03/2024
12.40
 12,800 12.35 12.40 12 0 0 0
07/03/2024
12.35
 17,300 12.35 12.35 12.25 0 0 0
06/03/2024
12.35
 9,800 12.35 12.40 12.30 0 0 0
05/03/2024
12.30
 17,500 12.25 12.45 12.20 0 0 0
04/03/2024
12.25
 38,200 12.25 12.30 12.20 0 0 0
01/03/2024
12.20
 10,300 12.15 12.30 12.15 0 0 0
29/02/2024
12.10
 6,300 12.15 12.15 11.90 0 0 0
28/02/2024
12.15
 22,400 12.15 12.20 12.15 0 0 0
27/02/2024
12.15
 13,700 12.10 12.15 12.05 0 0 0
26/02/2024
12.15
 2,300 12.10 12.15 11.85 0 0 0
23/02/2024
12.15
 26,100 12.05 12.15 12 0 0 0
22/02/2024
12.10
 3,900 12.05 12.20 12.05 0 0 0
21/02/2024
12.05
 13,000 12.15 12.30 12.05 0 0 0
20/02/2024
12.10
 15,800 12.20 12.30 12.10 0 0 0
19/02/2024
12.15
 25,500 12.05 12.15 11.90 0 2,900 -0.0
16/02/2024
12.10
 16,800 12 12.15 11.95 0 200 -0.0
15/02/2024
11.95
 37,000 11.95 12.20 11.95 0 0 0
07/02/2024
11.95
 39,200 11.75 12.30 11.75 0 0 0
06/02/2024
11.75
 7,800 11.60 11.80 11.60 0 0 0
05/02/2024
11.80
 8,700 11.60 11.80 11.60 0 0 0
02/02/2024
11.80
 6,600 11.65 11.85 11.65 0 0 0
01/02/2024
11.80
 29,100 11.65 11.90 11.65 0 0 0
31/01/2024
11.70
 10,900 11.65 11.70 11.50 0 0 0
30/01/2024
11.70
 8,200 11.60 11.70 11.45 0 0 0
29/01/2024
11.70
 16,700 11.70 11.70 11.10 0 0 0
26/01/2024
11.70
 2,800 11.55 11.70 11.55 0 0 0
25/01/2024
11.70
 3,700 11.60 11.80 11.60 0 0 0
24/01/2024
11.70
 17,700 11.75 11.75 11.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |