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

4.29
-0.03
(-0.69%)
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
(2026-08-12) 		-0.27 -5.74% 8,601,100 0 0
4.32
4.80
4.32
2 tháng
(2026-07-13) 		-5.53 -55.52% 27,277,700 0 0
4.19
9.96
4.32
3 tháng
(2026-06-15) 		-8.07 -64.56% 27,836,900 0 0
4.19
12.50
4.32
6 tháng
(2026-03-16) 		-8.07 -64.56% 31,647,100 -100 0
4.19
13.40
4.32
12 tháng
(2025-09-16) 		-9.42 -68.01% 35,703,900 -100 0
4.19
14
4.32
24 tháng
(2024-09-23) 		-9.27 -67.66% 61,491,200 -270,853 -1.1
4.19
15
4.32
36 tháng
(2023-09-27) 		-7.87 -63.98% 71,649,300 -376,816 -2.5
4.19
15
4.32
60 tháng
(2021-10-07) 		-3.44 -43.71% 132,857,600 -3,424,767 -84.2
4.19
24.83
4.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |