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)
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
10/04/2023
14.30
 86,100 14.20 14.75 14.30 0 0 -0.0
07/04/2023
14.20
 174,200 13.90 14.60 13.90 0 400 -0.0
06/04/2023
13.90
 183,400 13.80 13.95 13.70 0 3,000 -0.0
05/04/2023
13.80
 20,500 13.80 13.85 13.60 0 0 0
04/04/2023
13.80
 55,100 13.80 13.80 13.65 0 0 0
03/04/2023
13.80
 62,000 13.75 13.85 13.60 0 0 0
31/03/2023
13.75
 61,400 13.75 13.75 13.60 0 0 0
30/03/2023
13.75
 47,400 13.80 13.80 13.50 0 0 0
29/03/2023
13.80
 48,500 13.80 13.80 13.40 0 0 0
28/03/2023
13.80
 128,700 13.80 13.85 13.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |