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

3.48
0.02
(0.58%)
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
(2026-09-08) 		-0.86 -19.07% 4,386,500 0 0
3.48
4.51
3.48
2 tháng
(2026-08-10) 		-1.24 -25.36% 14,799,100 0 0
3.48
4.89
3.48
3 tháng
(2026-07-10) 		-7.05 -65.89% 31,037,000 0 0
3.48
10.70
3.48
6 tháng
(2026-04-13) 		-8.75 -70.56% 32,906,000 -100 0.0
3.48
13.20
3.48
12 tháng
(2025-10-13) 		-10.05 -73.36% 38,089,900 -200 0.0
3.48
14
3.48
24 tháng
(2024-10-18) 		-9.95 -73.16% 64,461,000 -241,400 -3.4
3.48
15
3.48
36 tháng
(2023-10-24) 		-7.10 -66.05% 74,890,400 -377,370 -5.2
3.48
15
3.48
60 tháng
(2021-11-03) 		-7.30 -66.66% 135,528,200 -3,405,021 -86.6
3.48
24.83
3.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 14.15 14.15 13.80 0 0 -3.9
17/03/2023
14.10
 64,800 13.60 14.35 13.60 0 0 -3.9
16/03/2023
13.80
 400,000 14.70 14.70 13.80 30,400 310,000 -3.9
15/03/2023
14.80
 566,200 14.50 15 14.25 0 600 0.0
14/03/2023
14.70
 264,100 15.20 15.20 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 15.90 15.90 15.40 2,700 0 0.0
09/03/2023
16.10
 320,800 15.80 16.20 15.80 0 0 0.0
08/03/2023
15.35
 508,000 14.70 15.35 14.50 0 0 0.0
07/03/2023
14.35
 103,600 13.60 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 14.10 14.70 14.10 0 1,000 0.0
02/03/2023
14.20
 136,700 14 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 14.30 14.45 13.95 0 0 0.0
24/02/2023
14.40
 34,900 14.45 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 13.90 14.05 13.85 0 110,000 -1.5
17/02/2023
14
 65,200 14 14 13.60 0 11,800 -0.2
16/02/2023
13.60
 216,000 13.10 13.60 13 0 600 0.0
15/02/2023
13.20
 19,000 12.60 13.30 12.25 0 0 0.1
14/02/2023
13.05
 26,300 13.10 13.10 12.60 0 0 0.1
13/02/2023
13.05
 39,400 13.10 13.45 12.90 0 0 0.1
10/02/2023
13.50
 66,300 13.20 13.55 13 0 0 0.1
09/02/2023
13.50
 31,600 13.30 13.50 13.15 0 0 0.1
08/02/2023
13.40
 201,600 13.50 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 13.05 13.10 12.60 600 0 0.0
31/01/2023
12.80
 61,800 12.20 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 11.35 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 11.30 11.55 11.30 0 200 0.0
17/01/2023
11.50
 27,900 11.70 11.70 11.30 0 0 0.0
16/01/2023
11
 17,400 11.25 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 11.55 11.55 11.25 0 0 0.0
11/01/2023
11.45
 14,800 11.40 11.50 11.20 0 0 0.0
10/01/2023
11.45
 13,100 10.85 11.55 10.85 0 0 0.0
09/01/2023
11.40
 5,500 11.60 11.60 11.30 0 0 0.0
06/01/2023
11.50
 12,300 11.15 11.60 11.10 0 0 0.0
05/01/2023
11.60
 18,100 11.40 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 11.10 11.35 11.10 0 0 0.0
29/12/2022
11
 14,300 11.35 11.35 11 0 0 0.0
28/12/2022
11.30
 1,500 11.35 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 10.80 11.40 10.75 0 0 0.0
23/12/2022
11.40
 18,700 11.45 11.45 11.20 0 0 0.0
22/12/2022
11.30
 12,800 11.45 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 11.45 11.45 11 0 2,000 0.0
19/12/2022
11.40
 58,700 11.35 11.45 11.25 0 0 0.0
16/12/2022
11.25
 42,900 11.15 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 11.30 11.30 10.95 0 0 0.0
13/12/2022
11
 6,500 11.25 11.25 10.80 0 0 0.0
12/12/2022
11.10
 33,900 11.20 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 11.10 11.20 10.80 0 4,500 0.0
07/12/2022
10.85
 59,000 10.55 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 12.25 12.25 11.20 0 6 0.0
02/12/2022
12
 55,500 11.75 12 11.55 0 0 0.0
01/12/2022
11.65
 217,200 11.10 11.75 11.10 0 0 0.0
30/11/2022
11
 60,300 11.20 11.20 10.70 0 0 0.0
29/11/2022
11
 53,400 11.15 11.15 10.70 0 0 0.0
28/11/2022
10.70
 83,200 10.80 10.80 10.35 0 0 0.0
25/11/2022
10.40
 44,200 10.80 10.80 10.40 700 0 0.0
24/11/2022
10.50
 29,600 10.20 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 10.50 11.10 10.10 0 1,000 0.0
21/11/2022
10.80
 184,700 10.90 11.40 10.80 0 0 0.0
18/11/2022
11.60
 228,300 11.65 11.85 10.80 0 500 0.0
17/11/2022
11.60
 303,900 12.40 12.40 11.05 8,000 0 0.1
16/11/2022
11.85
 385,500 10.80 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 11.85 12.65 11.85 0 0 0.1
11/11/2022
12.70
 169,800 13.20 13.20 11.95 0 0 0.1
10/11/2022
12.80
 54,100 12.85 13.40 12.80 0 0 0.1
09/11/2022
13.75
 63,900 13.70 13.95 12.90 4,000 0 0.1
08/11/2022
13.80
 160,000 12.45 13.80 12.45 36,700 0 0.5
07/11/2022
13.35
 82,500 14.60 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 14.80 14.90 14.30 0 0 0.0
01/11/2022
14.70
 58,600 14.60 14.70 14.10 0 600 0.0
31/10/2022
14.50
 213,000 14.80 14.80 13.95 0 0 0.0
28/10/2022
15
 52,700 14.90 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 15.40 15.40 14.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc