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)
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
22/09/2022
15.70
 18,100 15.51 15.70 15.32 0 0 -0.0
21/09/2022
15.51
 25,000 15.51 15.80 15.51 0 1,000 -0.0
20/09/2022
15.51
 31,000 15.51 15.60 15.22 700 100 0.0
19/09/2022
15.51
 83,900 16.37 16.37 15.51 0 3,100 -0.1
16/09/2022
16.37
 50,700 16.32 16.37 16.18 1,200 1,600 -0.0
15/09/2022
16.32
 54,500 16.22 16.46 16.18 2,200 0 0.0
14/09/2022
16.22
 46,800 16.32 16.32 16.08 2,200 0 0.0
13/09/2022
16.32
 113,300 16.32 16.46 16.03 2,550 0 0.0
12/09/2022
16.32
 67,300 16.32 16.41 16.13 0 95 0.0
09/09/2022
16.32
 103,300 16.27 16.32 15.70 0 0 0.0
08/09/2022
16.27
 54,000 16.46 16.46 16.08 700 0 0.0
07/09/2022
16.46
 218,300 16.56 16.84 16.32 500 0 0.0
06/09/2022
16.56
 218,500 16.27 16.79 16.27 0 0 -0.0
05/09/2022
16.27
 96,900 16.27 16.65 16.27 0 2,000 -0.0
31/08/2022
16.27
 79,800 15.94 16.27 15.75 0 2,200 -0.0
30/08/2022
15.94
 202,800 15.89 16.08 15.37 0 0 -0.1
29/08/2022
15.89
 340,500 17.08 17.08 15.89 0 0 -0.1
26/08/2022
17.08
 89,900 17.03 17.08 16.84 0 0 -0.1
25/08/2022
17.03
 67,300 16.89 17.08 16.84 0 0 -0.1
24/08/2022
16.89
 182,900 17.08 17.13 16.89 0 5,000 -0.1
23/08/2022
17.08
 148,800 17.13 17.13 16.60 0 2,400 -0.0
22/08/2022
17.13
 123,600 17.13 17.37 16.75 0 0 -0.0
19/08/2022
17.13
 296,000 17.03 17.60 16.70 0 100 -0.0
18/08/2022
17.03
 151,600 16.56 17.03 16.56 400 0 0.0
17/08/2022
16.56
 82,100 16.41 16.94 16.41 0 100 -0.0
16/08/2022
16.41
 153,500 16.89 17.03 16.32 0 2,000 -0.0
15/08/2022
16.89
 222,800 17.37 17.41 16.89 300 2,000 -0.0
12/08/2022
17.37
 232,000 17.51 17.51 16.84 0 0 0.1
11/08/2022
17.51
 137,900 17.51 17.79 17.37 3,000 0 0.1
10/08/2022
17.51
 467,900 17.32 17.75 16.94 0 0 -0.1
09/08/2022
17.32
 173,900 17.32 17.79 16.89 0 0 -0.1
08/08/2022
17.32
 323,000 17.94 17.94 17.08 0 0 -0.1
05/08/2022
17.94
 204,500 18.08 18.08 17.51 0 0 -0.1
04/08/2022
18.08
 442,900 18.22 18.22 17.56 0 3,500 -0.1
03/08/2022
18.22
 238,500 18.17 18.27 17.70 0 4,000 -0.1
02/08/2022
18.17
 322,200 18.36 18.51 17.98 0 3,100 -0.1
01/08/2022
18.36
 328,000 18.32 18.94 18.03 0 3,100 -0.1
29/07/2022
18.32
 222,100 17.75 18.32 17.75 0 2,500 -0.0
28/07/2022
17.75
 1,200,000 17.13 17.75 16.94 0 1,900 -0.0
27/07/2022
17.13
 77,400 17.13 17.13 16.60 0 1,700 -0.0
26/07/2022
17.13
 142,400 16.89 17.32 16.75 0 1,500 -0.0
25/07/2022
16.89
 64,300 16.98 16.98 16.37 0 1,500 -0.0
22/07/2022
16.98
 103,400 16.60 16.98 16.56 300 500 -0.0
21/07/2022
16.60
 206,200 15.99 16.75 16.18 0 1,400 -0.0
20/07/2022
15.99
 117,200 15.41 15.99 15.32 0 1,200 -0.0
19/07/2022
15.41
 56,700 15.41 15.56 15.03 3,000 1,200 0.0
18/07/2022
15.41
 66,800 15.41 15.56 15.22 2,300 1,500 0.0
15/07/2022
15.41
 69,000 15.08 15.46 15.08 1,000 1,200 -0.0
14/07/2022
15.08
 69,600 14.80 15.08 14.46 2,900 10,900 -0.1
13/07/2022
14.80
 63,700 14.61 14.89 14.56 0 700 -0.0
12/07/2022
14.61
 65,400 13.99 14.61 13.80 0 1,000 -0.0
11/07/2022
13.99
 103,800 14.08 14.08 13.32 0 900 -0.0
08/07/2022
14.08
 82,200 13.51 14.08 13.27 17,400 2,600 -0.0
07/07/2022
13.51
 51,300 13.51 13.56 13.04 0 700 -0.0
06/07/2022
13.51
 61,300 13.65 13.65 13.04 200 2,200 -0.0
05/07/2022
13.65
 21,900 13.70 13.70 13.37 0 1,100 -0.0
04/07/2022
13.70
 26,100 13.42 13.84 13.42 0 0 0
01/07/2022
13.42
 36,200 13.42 13.42 12.61 0 1,500 -0.0
30/06/2022
13.42
 46,600 13.42 13.42 13.04 0 900 -0.0
29/06/2022
13.42
 20,200 13.37 13.42 12.85 900 100 0.0
28/06/2022
13.37
 21,300 13.13 13.51 13.13 600 0 0.0
27/06/2022
13.13
 26,500 12.75 13.13 12.18 2,800 0 0.0
24/06/2022
12.75
 52,900 12.37 12.75 12.08 1,500 400 0.0
23/06/2022
12.37
 13,900 12.27 12.51 11.99 300 500 -0.0
22/06/2022
12.27
 21,400 11.94 12.37 11.89 0 2,100 -0.0
21/06/2022
11.94
 60,600 11.89 11.94 11.42 100 1,300 -0.0
20/06/2022
11.89
 26,600 12.75 12.80 11.89 0 1,700 -0.0
17/06/2022
12.75
 124,800 12.75 12.80 11.89 900 2,000 -0.0
16/06/2022
12.75
 27,600 12.70 12.80 11.89 1,500 1,500 0
15/06/2022
12.70
 243,900 12.89 13.70 12.04 0 3,100 -0.0
14/06/2022
12.89
 126,400 13.61 13.61 12.66 100 3,500 -0.0
13/06/2022
13.61
 117,300 14.61 14.61 13.61 0 2,400 -0.0
10/06/2022
14.61
 35,200 14.80 14.80 14.46 800 200 0.0
09/06/2022
14.80
 19,400 14.99 14.99 14.61 1,700 0 0.0
08/06/2022
14.99
 31,600 14.42 14.99 14.37 2,200 200 0.0
07/06/2022
14.42
 100,300 15.18 15.18 14.13 500 2,000 -0.0
06/06/2022
15.18
 185,500 16.27 16.27 15.18 2,500 3,500 -0.0
03/06/2022
16.27
 82,400 16.27 16.27 15.65 900 1,400 -0.0
02/06/2022
16.27
 144,500 15.27 16.32 15.99 1,500 3,500 -0.0
01/06/2022
15.27
 261,500 14.27 15.27 13.99 4,000 0 0.1
31/05/2022
14.27
 36,100 14.27 14.27 13.37 3,200 500 0.0
30/05/2022
14.27
 43,000 14.27 14.27 14.08 8,500 800 0.1
27/05/2022
14.27
 53,800 14.23 14.27 13.89 1,100 0 0.0
26/05/2022
14.23
 52,900 14.27 14.46 14.03 1,500 0 0.0
25/05/2022
14.27
 125,600 13.89 14.27 13.70 0 1,000 -0.0
24/05/2022
13.89
 224,800 14.23 14.23 13.27 700 4,100 -0.0
23/05/2022
14.23
 55,800 14.23 14.27 13.70 100 2,300 -0.0
20/05/2022
14.23
 70,900 14.23 14.27 13.89 2,400 100 0.0
19/05/2022
14.23
 105,300 14.27 14.27 13.70 300 1,200 -0.0
18/05/2022
14.27
 106,400 14.27 14.27 13.89 800 400 0.0
17/05/2022
14.27
 109,700 14.08 14.27 13.23 900 1,800 -0.0
16/05/2022
14.08
 81,500 14.51 14.51 13.70 0 7,000 -0.1
13/05/2022
14.51
 133,700 14.56 14.65 13.56 59,800 7,800 0.8
12/05/2022
14.56
 92,900 14.08 14.61 13.70 30,000 5,300 0.4
11/05/2022
14.08
 110,900 13.80 14.46 13.94 17,400 2,600 0.2
10/05/2022
13.80
 171,200 14.18 15.03 13.61 17,000 3,900 0.2
09/05/2022
14.18
 237,100 15.22 15.22 14.18 50,000 1,100 0.7
06/05/2022
15.22
 113,800 16.18 16.18 15.08 1,000 3,100 -0.0
05/05/2022
16.18
 36,500 16.32 16.41 15.56 0 4,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |