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

4.65
-0.18
(-3.73%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |