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

12.70
-0.05
(-0.39%)
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
(2026-03-30) 		0.25 2% 1,192,000 0 0
12.40
13.40
12.70
2 tháng
(2026-03-02) 		0.05 0.39% 4,257,300 0 0
12.30
13.40
12.70
3 tháng
(2026-01-29) 		-0.60 -4.49% 4,748,600 0 0
12.30
13.40
12.70
6 tháng
(2025-10-31) 		-0.60 -4.49% 5,988,000 0 0
12.30
14
12.70
12 tháng
(2025-05-05) 		-1.40 -9.89% 11,419,600 -207,900 -0.2
12.30
14.40
12.70
24 tháng
(2024-05-09) 		-1.15 -8.27% 38,187,800 -340,716 -2.0
12.30
15
12.70
36 tháng
(2023-05-15) 		-1.55 -10.84% 48,309,400 -460,716 -3.6
10.75
15
12.70
60 tháng
(2021-05-25) 		6.27 96.89% 110,768,600 -3,440,567 -84.6
5.91
24.83
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |