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

12.65
0.20
(1.61%)
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
(2026-02-11) 		-0.35 -2.73% 788,600 0 0
12.30
12.80
12.65
2 tháng
(2026-01-12) 		-1.20 -8.79% 1,301,900 0 0
12.30
13.65
12.65
3 tháng
(2025-12-15) 		-1.55 -11.07% 1,776,900 0 0
12.30
14
12.65
6 tháng
(2025-09-15) 		-1.25 -9.12% 3,980,300 0 0
12.30
14
12.65
12 tháng
(2025-03-18) 		-2.30 -15.59% 14,177,600 -207,900 -0.2
12.30
14.75
12.65
24 tháng
(2024-03-25) 		-1.15 -8.46% 36,543,200 -340,816 -2.0
12.30
15
12.65
36 tháng
(2023-03-29) 		-1.35 -9.78% 46,125,200 -464,416 -3.7
10.75
15
12.65
60 tháng
(2021-04-08) 		5.24 72.69% 108,224,700 -3,428,567 -84.4
5.91
24.83
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
11.80
 6,200 11.85 11.85 11.60 0 600 -0.0
22/01/2024
11.85
 34,400 12.05 12.05 11.70 0 10,000 -0.1
19/01/2024
12
 24,000 12.10 12.10 11.90 0 0 0
18/01/2024
12.10
 111,200 11.50 12.15 11.30 0 0 0
17/01/2024
12.15
 12,300 12.15 12.15 12 0 0 0
16/01/2024
12.15
 15,600 12.15 12.15 11.90 0 0 0
15/01/2024
12.15
 7,100 12 12.20 12 0 1,300 -0.0
12/01/2024
12.20
 25,800 12.25 12.25 12.05 0 2,000 -0.0
11/01/2024
12.25
 25,600 12.25 12.25 12.15 0 5,800 -0.1
10/01/2024
12.25
 12,600 12.15 12.30 12.15 0 9,100 -0.1
09/01/2024
12.30
 14,700 12.30 12.30 12.20 0 0 0
08/01/2024
12.30
 20,700 12.35 12.35 12.15 0 0 0
05/01/2024
12.35
 6,700 12.25 12.35 12.25 0 0 0
04/01/2024
12.35
 12,100 12.30 12.35 12.25 0 100 -0.0
03/01/2024
12.30
 7,200 12.35 12.35 12.20 0 0 0
02/01/2024
12.35
 14,800 12.10 12.35 12.10 0 800 -0.0
29/12/2023
12.35
 19,600 12.40 12.40 12.30 0 0 0
28/12/2023
12.40
 6,800 12.30 12.40 12.20 0 0 0
27/12/2023
12.30
 9,000 12.40 12.40 12.30 0 0 0
26/12/2023
12.40
 5,400 12.40 12.40 12.20 0 0 0
25/12/2023
12.40
 7,800 12.35 12.40 12.30 0 0 0
22/12/2023
12.35
 27,200 12.30 12.35 12.25 0 0 0
21/12/2023
12.30
 35,700 12.25 12.45 12.20 0 0 0
20/12/2023
12.25
 67,500 12.25 12.35 12.20 0 0 0
19/12/2023
12.25
 10,300 12.30 12.30 12 0 0 0
18/12/2023
12.30
 36,400 12.35 12.35 11.95 0 0 0
15/12/2023
12.35
 13,000 12.35 12.35 12.25 0 0 0
14/12/2023
12.35
 39,600 12.45 12.45 12.15 0 0 0
13/12/2023
12.45
 22,600 12.45 12.45 12.20 0 0 0
12/12/2023
12.45
 10,000 12.45 12.55 12.35 0 0 0
11/12/2023
12.45
 39,100 12.50 12.55 12.30 0 0 0
08/12/2023
12.50
 20,800 12.50 12.55 12.45 0 0 0
07/12/2023
12.50
 71,500 12.55 12.60 12.20 0 0 0
06/12/2023
12.55
 114,700 12.15 12.60 12.20 0 0 0
05/12/2023
12.15
 115,800 11.90 12.15 11.95 0 0 0
04/12/2023
11.90
 137,000 11.35 11.90 11.30 0 0 0
01/12/2023
11.35
 71,800 11.10 11.40 10.55 0 0 0
30/11/2023
11.10
 13,800 11 11.10 10.90 0 0 0
29/11/2023
11
 11,500 11.10 11.10 10.90 0 0 0
28/11/2023
11.10
 10,600 11.20 11.20 11 0 0 0
27/11/2023
11.20
 50,500 11.20 11.20 10.95 0 0 0
24/11/2023
11.20
 20,200 11.25 11.25 10.90 0 0 0
23/11/2023
11.25
 18,100 11.30 11.35 11 0 0 0
22/11/2023
11.30
 5,600 11.30 11.30 11.15 0 0 0
21/11/2023
11.30
 2,400 11.30 11.30 11.10 0 0 0
20/11/2023
11.30
 28,300 11.35 11.35 11.15 0 0 0
17/11/2023
11.35
 45,800 11.35 11.35 11.15 0 0 0
16/11/2023
11.35
 10,200 11.35 11.35 11.10 0 0 0
15/11/2023
11.35
 31,600 11.30 11.40 11.20 0 0 0
14/11/2023
11.30
 43,700 11.30 11.30 11.20 0 0 0
13/11/2023
11.30
 14,500 11.30 11.35 11.15 0 0 0
10/11/2023
11.30
 17,400 11.20 11.30 11 0 0 0
09/11/2023
11.20
 8,800 11.15 11.25 10.95 0 0 0
08/11/2023
11.15
 6,500 11 11.20 10.65 0 0 0
07/11/2023
11
 11,300 11 11 10.80 0 0 0
06/11/2023
11
 15,600 10.95 11 10.95 0 0 0
03/11/2023
10.95
 13,400 11.30 11.30 10.95 0 0 0
02/11/2023
11.30
 18,100 11.30 11.40 11 0 0 0
01/11/2023
11.30
 19,400 11.45 11.45 10.95 0 0 0
31/10/2023
11.45
 14,500 11.45 11.45 10.90 0 0 0
30/10/2023
11.45
 18,200 11.45 11.45 10.90 0 0 0
27/10/2023
11.45
 26,900 11.50 11.50 11.10 0 0 0
26/10/2023
11.50
 32,200 11.50 12.20 10.90 0 0 0
25/10/2023
11.50
 46,000 10.75 11.50 10.75 0 0 0
24/10/2023
10.75
 39,800 11.50 11.75 10.75 0 0 0
23/10/2023
11.50
 3,200 11.60 11.60 11.50 0 0 0
20/10/2023
11.60
 7,600 11.55 11.60 10.90 0 0 0
19/10/2023
11.55
 59,000 11.45 11.70 11.30 0 0 0
18/10/2023
11.45
 11,900 11.90 11.90 11.45 0 0 0
17/10/2023
11.90
 2,200 11.65 11.90 11.70 0 0 0
16/10/2023
11.65
 6,100 11.90 11.90 11.65 0 0 0
13/10/2023
11.90
 2,600 11.90 11.95 11.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |