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

13.25
0.05
(0.38%)
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
(2025-11-05) 		-0.30 -2.22% 442,300 0 0
13.15
13.50
13.25
2 tháng
(2025-10-06) 		-0.35 -2.58% 718,300 0 0
13.15
13.70
13.25
3 tháng
(2025-09-08) 		-0.70 -5.04% 2,032,200 0 0
13.15
13.90
13.25
6 tháng
(2025-06-09) 		-1 -7.04% 4,616,300 -207,900 -0.2
13.15
14.40
13.25
12 tháng
(2024-12-10) 		-0.85 -6.05% 22,957,300 -239,553 -0.6
13.15
15
13.25
24 tháng
(2023-12-18) 		0.90 7.32% 36,173,800 -376,716 -2.5
11.70
15
13.25
36 tháng
(2022-12-21) 		1.90 16.81% 50,157,800 -886,416 -21.7
10.75
16.10
13.25
60 tháng
(2020-12-31) 		6.81 106.60% 110,568,810 -3,422,367 -84.3
5.68
24.83
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
14
 65,200 13.60 14 13.60 0 11,800 -0.2
16/02/2023
13.60
 216,000 13.20 13.60 13 0 600 -0.0
15/02/2023
13.20
 19,000 13.05 13.30 12.25 0 0 0.1
14/02/2023
13.05
 26,300 13.05 13.10 12.60 0 0 0.1
13/02/2023
13.05
 39,400 13.50 13.50 12.90 0 0 0.1
10/02/2023
13.50
 66,300 13.50 13.55 13 0 0 0.1
09/02/2023
13.50
 31,600 13.40 13.50 13.15 0 0 0.1
08/02/2023
13.40
 201,600 13.30 13.55 13.15 0 0 0.1
07/02/2023
13.30
 48,100 13.15 13.50 13.10 0 0 0.1
06/02/2023
13.15
 41,000 13.20 13.20 12.90 0 0 0.1
03/02/2023
13.20
 41,100 13.15 13.60 13.15 0 0 0.1
02/02/2023
13.15
 221,400 12.60 13.20 12.50 7,100 0 0.1
01/02/2023
12.60
 182,700 12.80 13.10 12.60 600 0 0.0
31/01/2023
12.80
 61,800 12.30 12.90 12 0 0 -0.1
30/01/2023
12.30
 97,200 11.50 12.30 11.50 0 0 -0.1
27/01/2023
11.50
 78,000 11.50 11.70 11.30 0 12,500 -0.1
19/01/2023
11.50
 25,200 11.50 11.50 11.05 0 0 -0.0
18/01/2023
11.50
 30,000 11.50 11.55 11.30 0 200 -0.0
17/01/2023
11.50
 27,900 11 11.70 11.30 0 0 -0.0
16/01/2023
11
 17,400 11.05 11.25 10.90 0 0 -0.0
13/01/2023
11.05
 15,200 11.25 11.35 11.05 0 0 -0.0
12/01/2023
11.25
 1,800 11.45 11.55 11.25 0 0 -0.0
11/01/2023
11.45
 14,800 11.45 11.50 11.20 0 0 -0.0
10/01/2023
11.45
 13,100 11.40 11.55 10.85 0 0 -0.0
09/01/2023
11.40
 5,500 11.50 11.60 11.30 0 0 -0.0
06/01/2023
11.50
 12,300 11.60 11.60 11.10 0 0 -0.0
05/01/2023
11.60
 18,100 11.60 11.75 11.25 0 0 -0.0
04/01/2023
11.60
 7,700 11.50 12 11.40 0 0 -0.0
03/01/2023
11.50
 37,100 11.20 11.50 11.10 0 1,000 -0.0
30/12/2022
11.20
 21,700 11 11.35 11.10 0 0 -0.0
29/12/2022
11
 14,300 11.30 11.35 11 0 0 -0.0
28/12/2022
11.30
 1,500 11.30 11.35 11 0 0 -0.0
27/12/2022
11.30
 12,200 11.30 11.30 10.80 0 0 -0.0
26/12/2022
11.30
 15,300 11.40 11.40 10.75 0 0 -0.0
23/12/2022
11.40
 18,700 11.30 11.45 11.20 0 0 -0.0
22/12/2022
11.30
 12,800 11.30 11.45 11.20 0 0 -0.0
21/12/2022
11.30
 22,800 11.30 11.40 11.05 0 0 -0.0
20/12/2022
11.30
 26,700 11.40 11.45 11 0 2,000 -0.0
19/12/2022
11.40
 58,700 11.25 11.45 11.25 0 0 -0.0
16/12/2022
11.25
 42,900 11.25 11.30 11.15 0 0 -0.0
15/12/2022
11.25
 15,900 11.20 11.25 11.05 0 0 -0.0
14/12/2022
11.20
 22,000 11 11.30 10.95 0 0 -0.0
13/12/2022
11
 6,500 11.10 11.25 10.80 0 0 -0.0
12/12/2022
11.10
 33,900 10.95 11.20 10.90 0 0 -0.0
09/12/2022
10.95
 23,700 11 11 10.55 0 0 -0.0
08/12/2022
11
 31,400 10.85 11.20 10.80 0 4,500 -0.0
07/12/2022
10.85
 59,000 10.85 10.85 10.30 0 0 -0.0
06/12/2022
10.85
 97,600 11.20 11.20 10.55 0 100 -0.0
05/12/2022
11.20
 116,100 12 12.25 11.20 0 6 -0.0
02/12/2022
12
 55,500 11.65 12 11.55 0 0 0.0
01/12/2022
11.65
 217,200 11 11.75 11.10 0 0 0.0
30/11/2022
11
 60,300 11 11.20 10.70 0 0 0.0
29/11/2022
11
 53,400 10.70 11.15 10.70 0 0 0.0
28/11/2022
10.70
 83,200 10.40 10.80 10.35 0 0 0.0
25/11/2022
10.40
 44,200 10.50 10.80 10.40 700 0 0.0
24/11/2022
10.50
 29,600 10.75 10.75 10.15 0 0 -0.2
23/11/2022
10.75
 133,900 10.85 10.95 10.20 0 18,500 -0.2
22/11/2022
10.85
 74,000 10.80 11.10 10.10 0 1,000 -0.0
21/11/2022
10.80
 184,700 11.60 11.60 10.80 0 0 -0.0
18/11/2022
11.60
 228,300 11.60 11.85 10.80 0 500 -0.0
17/11/2022
11.60
 303,900 11.85 12.40 11.05 8,000 0 0.1
16/11/2022
11.85
 385,500 11.10 11.85 10.35 1,000 1,000 0
15/11/2022
11.10
 44,700 11.90 12.10 11.10 0 0 0.1
14/11/2022
11.90
 157,200 12.70 12.70 11.85 0 0 0.1
11/11/2022
12.70
 169,800 12.80 13.20 11.95 0 0 0.1
10/11/2022
12.80
 54,100 13.75 13.75 12.80 0 0 0.1
09/11/2022
13.75
 63,900 13.80 13.95 12.90 4,000 0 0.1
08/11/2022
13.80
 160,000 13.35 13.80 12.45 36,700 0 0.5
07/11/2022
13.35
 82,500 14.35 14.60 13.35 3,000 0 0.0
04/11/2022
14.35
 50,300 14.35 14.55 13.80 21,000 0 0.3
03/11/2022
14.35
 8,400 14.35 14.50 14.05 0 0 -0.0
02/11/2022
14.35
 47,400 14.70 14.90 14.30 0 0 -0.0
01/11/2022
14.70
 58,600 14.50 14.70 14.10 0 600 -0.0
31/10/2022
14.50
 213,000 15 15 13.95 0 0 0.0
28/10/2022
15
 52,700 14.75 15.35 14.55 0 0 0.0
27/10/2022
14.75
 98,800 14.55 14.75 14.10 600 0 0.0
26/10/2022
14.55
 118,700 15.60 15.60 14.55 0 0 0
25/10/2022
15.60
 294,300 15.80 15.80 14.70 0 0 0
24/10/2022
15.80
 57,500 16 16 15.50 0 0 0
21/10/2022
16
 294,700 16.20 16.30 15.10 0 300 -0.0
20/10/2022
16.20
 306,900 16.25 16.25 15.55 0 0 0
19/10/2022
16.25
 36,600 16.25 16.45 16.10 0 0 0
18/10/2022
16.25
 116,000 16.05 16.30 16.05 300 2,000 -0.0
17/10/2022
16.05
 343,100 16 16.65 14.90 0 0 -0.0
14/10/2022
16
 79,200 15.75 16.15 15.45 0 0 -0.0
13/10/2022
15.75
 54,500 15.60 15.75 14.95 0 0 -0.0
12/10/2022
15.60
 132,800 14.90 15.70 14.80 0 0 -0.0
11/10/2022
14.90
 102,500 14.90 14.90 14.20 0 0 -0.0
10/10/2022
14.90
 329,500 15 15 14.05 0 0 -0.0
07/10/2022
15
 231,900 15.60 16 14.75 0 0 -0.0
06/10/2022
15.60
 550,800 16.25 16.40 15.15 0 0 -0.0
05/10/2022
16.25
 387,600 15.80 16.40 15.50 0 0 -0.0
04/10/2022
15.80
 161,600 16.20 16.20 15.70 0 0 -0.0
03/10/2022
16.20
 29,800 16.20 16.20 15.70 0 0 -0.0
30/09/2022
16.20
 90,100 16.15 16.20 15.60 0 0 -0.0
29/09/2022
16.15
 36,100 16 16.20 15.80 0 0 -0.0
28/09/2022
16
 37,800 16 16.10 15.55 0 0 -0.0
27/09/2022
16
 63,900 15.90 16.10 15.60 0 0 -0.0
26/09/2022
15.90
 72,300 16 16 15 0 1,500 -0.0
23/09/2022: Cổ tức tiền mặt tỉ lệ: 8%
23/09/2022
16
 41,200 15.70 16.20 15.50 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |