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

13.80
0.05
(0.36%)
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
(2024-08-20) 		0 0% 2,106,200 0 0
13.40
13.85
13.75
2 tháng
(2024-07-22) 		-0.20 -1.43% 2,414,600 0 0
12.40
13.95
13.75
3 tháng
(2024-06-21) 		-0.15 -1.08% 3,698,000 -40,200 -0.5
12.40
14.05
13.75
6 tháng
(2024-03-25) 		0.15 1.10% 6,776,800 -70,149 -1.0
12.40
15
13.75
12 tháng
(2023-09-25) 		0.95 7.42% 10,188,700 -106,049 -1.4
10.75
15
13.75
24 tháng
(2022-09-30) 		-2.45 -15.12% 29,728,100 -570,955 -20.5
10.40
16.25
13.75
36 tháng
(2021-10-05) 		5.92 75.70% 71,565,100 -3,151,600 -83.1
7.83
24.83
13.75
60 tháng
(2019-10-16) 		7.43 117.53% 86,251,540 -4,083,400 -98.9
4.31
24.83
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
6.04
 35,000 6.04 6.22 6.00 0 0 0
05/02/2021
6.04
 31,200 6.13 6.22 6.04 0 0 0
04/02/2021
6.13
 23,100 6.04 6.17 6.04 3,200 0 0.0
03/02/2021
6.04
 93,300 5.96 6.13 5.91 4,000 2,000 0.0
02/02/2021
5.96
 35,700 5.91 6.00 5.83 0 0 0
01/02/2021
5.91
 84,600 5.91 6.13 5.87 0 4,500 -0.1
29/01/2021
5.91
 44,300 5.68 5.94 5.44 3,000 0 0.0
28/01/2021
5.68
 110,900 6.09 6.09 5.68 500 6,500 -0.1
27/01/2021
6.09
 58,800 6.13 6.22 6.09 1,000 0 0.0
26/01/2021
6.13
 84,700 6.39 6.39 6.11 7,000 0 0.1
25/01/2021
6.39
 37,200 6.50 6.52 6.09 200 1,400 -0.0
22/01/2021
6.50
 87,800 6.65 6.65 6.39 1,000 5,500 -0.1
21/01/2021
6.65
 30,100 6.43 6.69 6.52 2,000 0 0.0
20/01/2021
6.43
 38,600 6.50 6.58 6.22 0 0 0
19/01/2021
6.50
 45,000 6.97 6.97 6.50 10,100 0 0.2
18/01/2021
6.97
 28,100 6.84 6.99 6.82 0 0 0
15/01/2021
6.84
 72,800 6.91 6.91 6.80 0 0 0
14/01/2021
6.91
 27,300 6.95 6.95 6.86 0 500 -0.0
13/01/2021
6.95
 84,700 7.08 7.08 6.82 2,600 0 0.0
12/01/2021
7.08
 30,700 7.12 7.12 6.99 0 0 0
11/01/2021
7.12
 79,400 7.19 7.43 6.91 0 0 0
08/01/2021
7.19
 32,500 7.23 7.34 7.17 0 1,900 -0.0
07/01/2021
7.23
 66,800 7.43 7.43 7.12 0 0 0
06/01/2021
7.43
 81,800 7.30 7.71 7.34 0 0 0
05/01/2021
7.30
 158,600 6.82 7.30 7.08 0 0 0
04/01/2021
6.82
 85,400 6.39 6.82 6.48 0 0 0
31/12/2020
6.39
 65,610 6.13 6.43 6.09 6,000 0 0.1
30/12/2020
6.13
 22,480 6.09 6.15 6.11 180 0 0.0
29/12/2020
6.09
 8,240 6.13 6.13 6.07 0 0 0
28/12/2020
6.13
 61,390 6.13 6.17 6.09 0 0 0
25/12/2020
6.13
 19,010 6.04 6.13 6.04 2,500 0 0.0
24/12/2020
6.04
 20,670 6.11 6.20 6.00 0 0 0
23/12/2020
6.11
 32,970 6.11 6.17 6.11 500 0 0.0
22/12/2020
6.11
 33,480 6.02 6.22 5.98 0 0 0
21/12/2020
6.02
 48,010 6.04 6.13 6.00 370 6,000 -0.1
18/12/2020
6.04
 30,230 6.00 6.13 6.00 0 600 -0.0
17/12/2020
6.00
 28,420 6.17 6.17 6.00 1,000 0 0.0
16/12/2020
6.17
 29,080 6.20 6.26 6.13 100 0 0.0
15/12/2020
6.20
 113,700 6.00 6.26 6.09 0 1,960 -0.0
14/12/2020
6.00
 109,400 5.61 6.00 5.74 6,120 31,960 -0.4
11/12/2020
5.61
 116,540 5.83 5.98 5.61 860 34,820 -0.4
10/12/2020
5.83
 32,300 6.02 6.02 5.83 2,000 10,030 -0.1
09/12/2020
6.02
 21,920 6.09 6.09 6.00 1,000 7,710 -0.1
08/12/2020
6.09
 106,210 6.00 6.09 6.00 19,150 62,340 -0.6
07/12/2020
6.00
 116,030 6.15 6.15 6.00 360 76,110 -1.1
04/12/2020
6.15
 17,290 6.15 6.24 6.04 0 11,800 -0.2
03/12/2020
6.15
 40,770 6.09 6.26 6.07 0 17,550 -0.2
02/12/2020
6.09
 72,990 5.96 6.09 5.96 6,500 58,040 -0.7
01/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
01/12/2020
5.96
 7,660 5.91 6.00 5.87 0 1,300 -0.0
30/11/2020
5.91
 33,310 5.83 5.91 5.79 0 22,160 -0.3
27/11/2020
5.83
 28,080 5.81 5.91 5.75 0 17,520 -0.2
26/11/2020
5.81
 21,320 5.81 5.81 5.66 600 13,680 -0.2
25/11/2020
5.81
 7,640 5.81 5.81 5.79 0 6,020 -0.1
24/11/2020
5.81
 35,670 5.83 5.83 5.75 1,000 15,820 -0.2
23/11/2020
5.83
 55,660 6.02 6.02 5.75 1,400 24,380 -0.3
20/11/2020
6.02
 50,660 6.16 6.16 5.96 1,850 18,340 -0.2
19/11/2020
6.16
 55,330 6.41 6.41 6.04 200 14,600 -0.2
18/11/2020
6.41
 48,610 6.14 6.52 6.41 410 400 0
17/11/2020
6.14
 82,930 5.75 6.14 6.04 80 41,400 -0.6
16/11/2020: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
16/11/2020
5.75
 46,280 5.37 5.75 5.37 300 25,510 -0.3
13/11/2020
5.37
 38,630 5.43 5.43 5.34 4,640 9,030 -0.1
12/11/2020
5.43
 5,390 5.46 5.46 5.37 250 30 0.0
11/11/2020
5.46
 25,440 5.52 5.52 5.23 200 9,860 -0.2
10/11/2020
5.52
 11,650 5.60 5.60 5.43 420 0 0.0
09/11/2020
5.60
 19,280 5.60 5.60 5.46 4,060 1,340 0.1
06/11/2020
5.60
 16,940 5.59 5.73 5.52 70 7,000 -0.1
05/11/2020
5.59
 32,260 5.43 5.60 5.36 1,030 10,140 -0.2
04/11/2020
5.43
 2,030 5.44 5.52 5.23 10 0 0.0
03/11/2020
5.44
 10,740 5.37 5.55 5.32 150 0 0.0
02/11/2020
5.37
 3,100 5.52 5.73 5.37 1,990 0 0.0
30/10/2020
5.52
 2,720 5.53 5.53 5.23 0 0 0
29/10/2020
5.53
 9,750 5.32 5.53 5.20 0 0 0
28/10/2020
5.32
 780 5.34 5.43 5.32 0 0 0
27/10/2020
5.34
 1,470 5.34 5.53 5.34 30 0 0.0
26/10/2020
5.34
 42,440 5.52 5.52 5.34 0 0 0
23/10/2020
5.52
 490 5.52 5.55 5.46 0 50 -0.0
22/10/2020
5.52
 120 5.50 5.55 5.34 0 10 -0.0
21/10/2020
5.50
 3,030 5.53 5.53 5.46 0 0 0
20/10/2020
5.53
 8,390 5.69 5.69 5.43 0 10 -0.0
19/10/2020
5.69
 10 5.46 5.69 5.69 0 0 0
16/10/2020
5.46
 1,770 5.49 5.53 5.20 0 0 0
15/10/2020
5.49
 5,490 5.56 5.56 5.17 0 0 0
14/10/2020
5.56
 4,040 5.57 5.57 5.23 0 170 -0.0
13/10/2020
5.57
 4,620 5.63 5.63 5.49 0 10 -0.0
12/10/2020
5.63
 7,570 5.66 5.66 5.60 0 10 -0.0
09/10/2020
5.66
 2,790 5.63 5.66 5.60 0 2,260 -0.0
08/10/2020
5.63
 5,630 5.72 5.72 5.57 0 3,390 -0.1
07/10/2020
5.72
 26,110 5.53 5.75 5.53 0 15,030 -0.3
06/10/2020
5.53
 3,070 5.52 5.55 5.43 500 20 0.0
05/10/2020
5.52
 3,480 5.53 5.53 5.46 0 0 0
02/10/2020
5.53
 3,330 5.55 5.55 5.43 20 150 -0.0
01/10/2020
5.55
 9,960 5.49 5.55 5.49 0 3,110 -0.1
30/09/2020
5.49
 7,400 5.43 5.49 5.29 0 0 0
29/09/2020
5.43
 5,600 5.49 5.49 5.40 340 0 0.0
28/09/2020
5.49
 5,960 5.55 5.55 5.34 690 0 0.0
25/09/2020
5.55
 4,440 5.55 5.57 5.20 0 1,510 -0.0
24/09/2020
5.55
 7,580 5.55 5.55 5.49 0 1,000 -0.0
23/09/2020
5.55
 3,650 5.53 5.55 5.49 0 0 0
22/09/2020
5.53
 4,750 5.52 5.56 5.32 0 0 0
21/09/2020
5.52
 1,960 5.52 5.59 5.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |