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)
27/03/2023
13.80
 52,300 13.85 14 13.50 0 0 0
24/03/2023
13.85
 54,200 13.85 13.90 13.60 0 0 0
23/03/2023
13.85
 46,500 13.85 13.85 13.65 0 0 0
22/03/2023
13.85
 41,400 13.80 14 13.75 0 0 0
21/03/2023
13.80
 19,900 14 14.10 13.80 0 0 -0.0
20/03/2023
14
 42,500 14.10 14.15 13.80 0 0 -3.9
17/03/2023
14.10
 64,800 13.90 14.35 13.60 0 0 -3.9
16/03/2023
13.90
 216,100 14.80 14.80 13.80 30,400 310,000 -3.9
15/03/2023
14.80
 566,200 14.70 15 14.25 0 600 -0.0
14/03/2023
14.70
 264,100 15.35 15.35 14.30 0 2,100 -0.0
13/03/2023
15.35
 332,300 15.40 15.55 14.90 0 0 0.0
10/03/2023
15.40
 199,400 16.10 16.10 15.40 2,700 0 0.0
09/03/2023
16.10
 320,800 15.35 16.20 15.80 0 0 -0.0
08/03/2023
15.35
 508,000 14.35 15.35 14.50 0 0 -0.0
07/03/2023
14.35
 103,600 14.20 14.40 13.60 0 0 -0.0
06/03/2023
14.20
 96,000 14.45 14.55 14.20 0 0 -0.0
03/03/2023
14.45
 236,100 14.20 14.70 14.10 0 1,000 -0.0
02/03/2023
14.20
 136,700 14.15 14.20 13.80 0 12,000 -0.2
01/03/2023
14.15
 95,000 14.20 14.20 13.90 0 0 -0.0
28/02/2023
14.20
 88,300 14.35 14.40 14 0 0 -0.0
27/02/2023
14.35
 186,200 14.40 14.45 13.95 0 0 -0.0
24/02/2023
14.40
 34,900 14.20 14.45 14.10 0 1,000 -0.0
23/02/2023
14.20
 51,100 14.30 14.30 14 0 0 -1.5
22/02/2023
14.30
 123,200 14.15 14.50 14.15 0 0 -1.5
21/02/2023
14.15
 45,100 14.05 14.15 13.85 0 0 -1.5
20/02/2023
14.05
 164,800 14 14.05 13.85 0 110,000 -1.5
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

Chính sách bảo mật | Điều khoản sử dụng |