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

13.35
0.35
(2.69%)
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)
31/08/2023
13
 53,100 13 13.20 12.90 0 0 0
30/08/2023
13
 26,100 12.95 13.50 12.95 0 0 0
29/08/2023
12.95
 19,400 12.95 13 12.90 0 0 0
28/08/2023
12.95
 33,400 12.95 13.20 12.85 0 0 0
25/08/2023
12.95
 13,300 12.95 13 12.85 0 0 0
24/08/2023
12.95
 30,700 12.90 13 12.90 0 0 0
23/08/2023
12.90
 33,000 13 13.35 12.90 0 0 0
22/08/2023
13
 43,700 13.35 13.55 13 0 0 0
21/08/2023
13.35
 24,500 13.55 13.55 13 0 3,000 -0.0
18/08/2023
13.55
 215,800 13.55 13.65 12.90 0 0 0
17/08/2023
13.55
 36,700 13.50 13.70 13.30 0 0 0
16/08/2023
13.50
 70,600 13.65 13.65 13.45 0 0 0
15/08/2023
13.65
 45,800 13.65 13.80 13.50 0 0 0
14/08/2023
13.65
 51,600 13.65 13.80 13.60 0 11,800 -0.2
11/08/2023
13.65
 37,500 13.80 13.80 13.55 0 0 0
10/08/2023
13.80
 75,400 13.80 13.85 13.55 0 10,100 -0.1
09/08/2023
13.80
 45,800 13.90 13.90 13.60 0 0 0
08/08/2023
13.90
 122,400 13.80 14 13.80 0 0 0
07/08/2023
13.80
 90,000 13.95 14 13.75 0 1,000 -0.0
04/08/2023
13.95
 135,900 13.60 14.05 13.45 0 20,000 -0.3
03/08/2023
13.60
 54,800 13.50 13.60 13.40 0 10,000 -0.1
02/08/2023
13.50
 28,300 13.50 13.70 13.40 0 100 -0.0
01/08/2023
13.50
 68,100 13.80 13.80 13.35 0 7,200 -0.1
31/07/2023
13.80
 44,900 13.85 14.10 13.75 0 0 0
28/07/2023
13.85
 149,200 13.60 14.05 13.60 0 0 0
27/07/2023
13.60
 54,600 13.65 13.70 13.45 3,800 0 0.1
26/07/2023
13.65
 54,700 13.60 13.65 13.50 6,000 0 0.1
25/07/2023
13.60
 52,400 13.45 13.70 13.45 700 0 0.0
24/07/2023
13.45
 27,400 13.50 13.55 13.40 0 0 0
21/07/2023
13.50
 91,000 13.50 13.60 13.30 5,000 0 0.1
20/07/2023
13.50
 40,200 13.45 13.50 13.45 0 0 0
19/07/2023
13.45
 44,000 13.45 13.55 13.45 0 0 0
18/07/2023
13.45
 39,600 13.50 13.60 13.35 0 0 0
17/07/2023
13.50
 25,200 13.55 13.60 13.40 0 0 0
14/07/2023
13.55
 9,900 13.60 13.60 13.50 0 0 0
13/07/2023
13.60
 12,500 13.60 13.65 13.35 0 0 0
12/07/2023
13.60
 59,300 13.60 13.60 13.30 0 0 0
11/07/2023
13.60
 26,400 13.65 13.90 13.60 0 0 0
10/07/2023
13.65
 36,400 13.65 13.65 13.50 0 0 0
07/07/2023
13.65
 28,000 13.50 13.65 13.30 0 0 0
06/07/2023
13.50
 37,700 13.45 13.50 13 0 0 0
05/07/2023
13.45
 33,200 13.55 13.55 13.45 0 0 0
04/07/2023
13.55
 30,600 13.55 13.65 13.50 0 0 0
03/07/2023
13.55
 12,500 13.50 13.75 13.40 0 0 0
30/06/2023
13.50
 19,500 13.70 13.70 13.50 0 0 0
29/06/2023
13.70
 84,600 13.70 13.80 13.55 0 0 0
28/06/2023
13.70
 23,300 13.65 13.90 13.60 0 0 0
27/06/2023
13.65
 34,300 13.75 13.75 13.45 0 0 0
26/06/2023
13.75
 16,700 13.75 13.90 13.50 0 0 0
23/06/2023
13.75
 35,000 13.70 13.90 13.60 0 7,000 -0.1
22/06/2023
13.70
 26,800 13.70 13.75 13.65 0 0 0
21/06/2023
13.70
 86,500 13.55 14 13.55 0 0 0
20/06/2023
13.55
 25,900 13.55 13.60 13.40 0 0 0
19/06/2023
13.55
 127,000 13.50 13.55 12.90 0 0 0
16/06/2023
13.50
 42,100 13.55 13.65 13.45 0 0 0
15/06/2023
13.55
 38,100 13.50 13.60 13.40 0 0 0
14/06/2023
13.50
 67,700 13.70 13.80 13.50 0 0 0
13/06/2023
13.70
 35,300 13.70 13.80 13.65 200 0 0.0
12/06/2023
13.70
 83,200 13.70 13.85 13.55 0 0 0
09/06/2023
13.70
 64,400 13.75 13.80 13.60 0 0 0
08/06/2023
13.75
 62,900 13.85 14 13.75 0 0 0
07/06/2023
13.85
 57,300 13.80 13.95 13.80 0 0 0
06/06/2023
13.80
 97,500 13.85 14 13.75 0 0 0
05/06/2023
13.85
 116,700 14.10 14.20 13.85 9,000 0 0.1
02/06/2023
14.10
 88,900 14.50 14.65 14 0 0 0
01/06/2023
14.50
 295,800 13.85 14.65 13.85 0 2,600 -0.0
31/05/2023
13.85
 205,000 13.85 13.90 13.80 0 100 -0.0
30/05/2023
13.85
 42,600 13.85 13.85 13.75 0 7,500 -0.1
29/05/2023
13.85
 77,700 13.85 13.85 13.75 0 14,500 -0.2
26/05/2023
13.85
 36,900 13.90 13.90 13.80 0 13,700 -0.2
25/05/2023
13.90
 25,300 13.90 13.95 13.80 0 200 -0.0
24/05/2023
13.90
 26,500 13.90 14 13.80 0 0 0
23/05/2023
13.90
 8,400 13.95 14 13.80 0 0 0
22/05/2023
13.95
 20,300 13.95 14 13.80 0 0 0
19/05/2023
13.95
 20,400 14.10 14.10 13.90 0 0 0
18/05/2023
14.10
 12,400 14 14.10 13.90 0 0 0
17/05/2023
14
 28,200 14 14.05 13.80 0 0 0
16/05/2023
14
 28,200 14.30 14.40 14 0 0 0
15/05/2023
14.30
 82,400 14 14.60 14 100 0 0.0
12/05/2023
14
 13,000 14 14 13.90 0 0 0
11/05/2023
14
 10,800 13.90 14 13.90 0 0 0
10/05/2023
13.90
 12,500 13.85 13.90 13.80 0 0 0
09/05/2023
13.85
 22,600 13.90 13.90 13.80 0 0 0
08/05/2023
13.90
 15,000 13.90 13.90 13.70 0 400 -0.0
05/05/2023
13.90
 22,500 13.90 13.95 13.80 0 0 0
04/05/2023
13.90
 5,400 13.95 13.95 13.80 0 0 0
28/04/2023
13.95
 58,000 13.80 14 13.80 0 0 0
27/04/2023
13.80
 33,600 13.75 13.80 13.45 0 0 0
26/04/2023
13.75
 10,300 13.75 13.75 13.35 0 0 0.0
25/04/2023
13.75
 10,100 13.75 13.80 13.55 0 0 0.0
24/04/2023
13.75
 16,200 13.75 13.75 13.20 0 0 0.0
21/04/2023
13.75
 17,300 13.65 13.75 12.85 0 0 0.0
20/04/2023
13.65
 10,500 13.80 14 13.50 0 0 0
19/04/2023
13.80
 71,100 13.60 13.80 13.30 0 0 0.0
18/04/2023
13.60
 16,300 13.45 13.60 13.40 0 0 0.0
17/04/2023
13.45
 50,000 14.05 14.05 13.10 0 0 0.0
14/04/2023
14.05
 28,900 14 14.05 13.80 0 0 0.0
13/04/2023
14
 42,900 13.85 14.15 13.80 0 0 0.0
12/04/2023
13.85
 56,000 14.20 14.20 13.80 100 0 0.0
11/04/2023
14.20
 124,100 14.30 14.35 13.75 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |