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

4.50
-0.33
(-6.83%)
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
(2026-06-30) 		-7.17 -59.75% 7,062,200 0 0
4.52
12
4.83
2 tháng
(2026-06-01) 		-7.57 -61.05% 7,299,000 0 0
4.52
12.85
4.83
3 tháng
(2026-05-04) 		-7.77 -61.67% 7,525,900 -100 0
4.52
13.20
4.83
6 tháng
(2026-02-02) 		-8.37 -63.41% 12,278,200 -100 0
4.52
13.40
4.83
12 tháng
(2025-08-04) 		-9.12 -65.38% 15,390,300 -1,700 -0.0
4.52
14
4.83
24 tháng
(2024-08-09) 		-8.87 -64.74% 43,119,700 -270,853 -1.1
4.52
15
4.83
36 tháng
(2023-08-15) 		-8.82 -64.62% 52,075,900 -379,816 -2.5
4.52
15
4.83
60 tháng
(2021-08-25) 		-1.67 -25.66% 114,563,100 -3,399,067 -83.8
4.52
24.83
4.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |