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

13.35
0.35
(2.69%)
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
(2025-12-29) 		-0.80 -5.80% 250,500 0 0
13
13.85
13
2 tháng
(2025-11-28) 		-0.30 -2.26% 827,800 0 0
13
14
13
3 tháng
(2025-10-29) 		-0.40 -2.99% 1,264,300 0 0
13
14
13
6 tháng
(2025-07-31) 		-0.95 -6.81% 3,102,900 -1,600 -0.0
13
14
13
12 tháng
(2025-02-03) 		-1.20 -8.45% 16,749,900 -235,803 -0.5
13
14.75
13
24 tháng
(2024-02-07) 		1.05 8.79% 36,257,900 -347,016 -2.1
11.95
15
13
36 tháng
(2023-02-13) 		-0.05 -0.38% 49,514,600 -880,416 -21.6
10.75
16.10
13
60 tháng
(2021-02-22) 		6.42 97.46% 109,477,300 -3,435,267 -84.5
5.91
24.83
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |