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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |