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

12.60
-0.25
(-1.95%)
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
(2026-05-13) 		0 0% 224,800 -100 0
12.35
13.15
12.60
2 tháng
(2026-04-13) 		0.45 3.63% 1,294,100 -100 0
12.35
13.20
12.60
3 tháng
(2026-03-16) 		0.35 2.80% 3,780,900 -100 0
12.35
13.40
12.60
6 tháng
(2025-12-15) 		-1.15 -8.21% 5,637,100 -100 0
12.30
14
12.60
12 tháng
(2025-06-17) 		-1.55 -10.76% 10,243,600 -208,000 -0.2
12.30
14.40
12.60
24 tháng
(2024-06-24) 		-1 -7.22% 37,256,200 -311,053 -1.6
12.30
15
12.60
36 tháng
(2023-06-28) 		-0.85 -6.20% 46,583,300 -424,516 -3.1
10.75
15
12.60
60 tháng
(2021-07-08) 		6.35 97.78% 109,180,000 -3,402,167 -83.9
5.91
24.83
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
11.90
 11,200 11.90 12 11.30 0 0 0
11/10/2023
11.90
 25,900 11.80 12.25 11.05 0 0 0
10/10/2023
11.80
 37,400 12 12.20 11.80 0 0 0
09/10/2023
12
 29,800 12.30 12.45 11.75 0 0 0
06/10/2023
12.30
 91,700 11.55 12.35 11.40 0 0 0
05/10/2023
11.55
 58,900 11.85 11.85 11.50 0 0 0
04/10/2023
11.85
 25,900 12.05 12.05 11.55 0 0 0
03/10/2023
12.05
 25,100 12.20 12.20 11.85 0 0 0
02/10/2023
12.20
 21,800 12.05 12.65 12 0 0 0
29/09/2023
12.05
 73,800 12.05 12.30 11.65 0 0 0
28/09/2023
12.05
 15,000 12.30 12.30 12 0 0 0
27/09/2023
12.30
 21,500 12.70 12.70 12.05 0 0 0
26/09/2023
12.70
 13,700 12.80 12.80 12.50 0 0 0
25/09/2023
12.80
 17,100 12.80 12.80 12.40 0 0 0
22/09/2023
12.80
 42,700 12.90 12.90 12.50 0 0 0
21/09/2023
12.90
 21,700 12.90 12.90 12.75 0 0 0
20/09/2023
12.90
 14,900 12.90 12.90 12.75 0 0 0
19/09/2023
12.90
 5,600 12.90 13 12.80 0 0 0
18/09/2023
12.90
 15,600 12.90 13 12.75 0 0 0
15/09/2023
12.90
 21,000 12.90 12.95 12.80 0 0 0
14/09/2023
12.90
 24,200 12.90 12.90 12.75 0 0 0
13/09/2023
12.90
 34,000 12.95 12.95 12.80 0 0 0
12/09/2023
12.95
 11,600 12.90 13 12.80 0 0 0
11/09/2023
12.90
 34,300 12.90 13 12.85 0 0 0
08/09/2023
12.90
 43,800 12.95 13 12.90 0 0 0
07/09/2023
12.95
 23,100 13 13 12.90 0 0 0
06/09/2023
13
 39,200 12.90 13.10 12.80 0 0 0
05/09/2023
12.90
 44,700 13 13.10 12.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |