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)
18/09/2020
5.52
 1,510 5.59 5.59 5.52 100 0 0.0
17/09/2020
5.59
 9,580 5.55 5.60 5.46 0 0 0
16/09/2020
5.55
 2,040 5.56 5.57 5.46 0 0 0
15/09/2020
5.56
 19,780 5.57 5.59 5.46 0 0 0
14/09/2020
5.57
 12,230 5.56 5.57 5.43 870 0 0.0
11/09/2020
5.56
 8,390 5.60 5.60 5.53 0 0 0
10/09/2020
5.60
 4,930 5.57 5.69 5.46 0 0 0
09/09/2020
5.57
 13,870 5.67 5.67 5.40 0 0 0
08/09/2020
5.67
 14,060 5.69 5.69 5.34 0 0 0
07/09/2020
5.69
 14,260 5.75 5.89 5.60 0 0 0
04/09/2020
5.75
 45,110 6.03 6.03 5.63 1,000 4,660 -0.1
03/09/2020
6.03
 108,990 5.79 6.19 5.98 0 31,240 -0.7
01/09/2020
5.79
 26,300 5.42 5.79 5.79 0 0 0
31/08/2020
5.42
 26,950 5.07 5.42 5.42 0 120 -0.0
28/08/2020
5.07
 9,050 5.06 5.11 4.96 0 0 0
27/08/2020
5.06
 7,860 5.06 5.09 4.94 0 0 0
26/08/2020
5.06
 3,600 5.06 5.09 4.97 10 0 0.0
25/08/2020
5.06
 9,540 5.17 5.17 4.94 0 0 0
24/08/2020
5.17
 13,710 5.10 5.23 5.06 2,000 0 0.0
21/08/2020
5.10
 7,510 5.00 5.10 4.94 0 0 0
20/08/2020
5.00
 25,410 4.99 5.16 4.94 0 0 0
19/08/2020
4.99
 44,030 4.67 4.99 4.68 0 19,020 -0.3
18/08/2020
4.67
 77,170 4.67 4.68 4.67 200 76,540 -1.2
17/08/2020
4.67
 7,020 4.67 4.68 4.63 2,500 4,880 -0.0
14/08/2020
4.67
 1,000 4.67 4.67 4.64 0 500 -0.0
13/08/2020
4.67
 12,780 4.67 4.67 4.63 0 530 -0.0
12/08/2020
4.67
 5,560 4.68 4.68 4.65 2,800 5,040 -0.0
11/08/2020
4.68
 1,310 4.68 4.68 4.67 0 710 -0.0
10/08/2020
4.68
 4,280 4.67 4.74 4.65 0 3,000 -0.0
07/08/2020
4.67
 8,580 4.67 4.67 4.65 0 7,720 -0.1
06/08/2020
4.67
 14,490 4.67 4.73 4.60 50 2,500 -0.0
05/08/2020
4.67
 27,170 4.67 4.77 4.60 14,510 1,070 0.2
04/08/2020
4.67
 5,410 4.50 4.67 4.60 2,750 0 0.0
03/08/2020
4.50
 2,240 4.32 4.50 4.37 0 0 0
31/07/2020
4.32
 7,800 4.31 4.44 4.28 20 0 0.0
30/07/2020
4.31
 60 4.31 4.42 4.31 10 0 0.0
29/07/2020
4.31
 10,690 4.48 4.48 4.19 10 0 0.0
28/07/2020
4.48
 120 4.31 4.48 4.31 10 0 0.0
27/07/2020
4.31
 5,740 4.57 4.57 4.27 300 0 0.0
24/07/2020
4.57
 8,390 4.70 4.70 4.48 140 0 0.0
23/07/2020
4.70
 2,240 4.71 4.71 4.57 0 0 0
22/07/2020
4.71
 2,780 4.71 4.71 4.65 10 0 0.0
21/07/2020
4.71
 2,350 4.71 4.71 4.71 0 0 0
20/07/2020
4.71
 5,310 4.71 4.73 4.71 0 0 0
17/07/2020
4.71
 1,830 4.74 4.74 4.71 10 0 0.0
16/07/2020
4.74
 1,190 4.76 4.77 4.73 60 0 0.0
15/07/2020
4.76
 1,480 4.76 4.76 4.73 0 0 0
14/07/2020
4.76
 2,240 4.73 4.76 4.73 0 0 0
13/07/2020
4.73
 3,650 4.73 4.83 4.73 0 0 0
10/07/2020
4.73
 14,000 4.77 4.81 4.71 40 0 0.0
09/07/2020
4.77
 4,650 4.76 4.78 4.76 50 0 0.0
08/07/2020
4.76
 5,270 4.61 4.80 4.68 50 0 0.0
07/07/2020
4.61
 8,580 4.74 4.74 4.60 810 0 0.0
06/07/2020
4.74
 11,170 4.84 4.84 4.57 30 10 0.0
03/07/2020
4.84
 12,180 4.81 5.03 4.60 80 0 0.0
02/07/2020
4.81
 71,710 5.17 5.17 4.81 5,820 0 0.1
01/07/2020
5.17
 129,590 4.94 5.17 4.60 10,000 0 0.2
30/06/2020
4.94
 36,580 5.30 5.30 4.94 10,000 0 0.2
29/06/2020
5.30
 14,670 5.34 5.34 4.97 0 0 0
26/06/2020
5.34
 1,220 5.43 5.43 5.34 0 0 0
25/06/2020
5.43
 0 5.43 5.43 5.43 0 0 0
24/06/2020
5.43
 10 5.36 5.43 5.43 0 0 0
23/06/2020
5.36
 3,610 5.34 5.52 5.36 0 0 0
22/06/2020
5.34
 390 5.46 5.47 5.34 0 0 0
19/06/2020
5.46
 7,000 5.63 5.63 5.37 0 4,900 -0.1
18/06/2020
5.63
 9,040 5.43 5.75 5.34 0 0 0
17/06/2020
5.43
 0 5.43 5.43 5.43 0 0 0
16/06/2020
5.43
 1,240 5.42 5.46 5.43 0 0 0
15/06/2020
5.42
 5,310 5.37 5.42 5.32 0 0 0
12/06/2020
5.37
 1,250 5.46 5.46 5.34 0 20 -0.0
11/06/2020
5.46
 9,510 5.46 5.63 5.46 10 7,000 -0.1
10/06/2020
5.46
 40 5.75 5.75 5.46 0 0 0
09/06/2020
5.75
 20 5.46 5.83 5.75 0 0 0
08/06/2020
5.46
 10,850 5.46 5.83 5.46 0 8,130 -0.2
05/06/2020
5.46
 7,800 5.34 5.72 5.34 0 550 -0.0
04/06/2020
5.34
 1,020 5.46 5.60 5.34 0 0 0
03/06/2020
5.46
 3,200 5.46 5.46 5.46 0 1,490 -0.0
02/06/2020
5.46
 2,770 5.33 5.52 5.44 0 0 0
01/06/2020
5.33
 610 5.32 5.33 5.32 0 0 0
29/05/2020
5.32
 720 5.32 5.52 5.32 0 0 0
28/05/2020
5.32
 2,140 5.34 5.55 5.32 0 0 0
27/05/2020
5.34
 2,880 5.55 5.55 5.34 0 1,060 -0.0
26/05/2020
5.55
 2,760 5.46 5.57 5.34 0 0 0
25/05/2020
5.46
 2,740 5.37 5.60 5.33 0 460 -0.0
22/05/2020
5.37
 9,620 5.29 5.37 5.29 0 0 0
21/05/2020
5.29
 6,720 5.26 5.40 5.26 210 0 0.0
20/05/2020
5.26
 450 5.46 5.46 5.23 0 20 -0.0
19/05/2020
5.46
 770 5.27 5.56 5.32 0 0 0
18/05/2020
5.27
 1,260 5.43 5.52 5.23 0 0 0
15/05/2020
5.43
 1,750 5.46 5.46 5.32 0 10 -0.0
14/05/2020
5.46
 7,650 5.46 5.46 5.46 0 7,650 -0.1
13/05/2020
5.46
 9,080 5.49 5.75 5.46 0 7,030 -0.1
12/05/2020
5.49
 70 5.34 5.49 5.34 0 0 0
11/05/2020
5.34
 210 5.34 5.46 5.34 0 210 -0.0
08/05/2020
5.34
 2,260 5.46 5.63 5.34 0 10 -0.0
07/05/2020
5.46
 3,480 5.40 5.46 5.37 0 0 0
06/05/2020
5.40
 7,060 5.43 5.46 5.40 0 0 0
05/05/2020
5.43
 90 5.29 5.57 5.43 0 10 -0.0
04/05/2020
5.29
 1,200 5.52 5.52 5.29 0 0 0
29/04/2020
5.52
 3,390 5.34 5.52 5.34 0 40 -0.0

Chính sách bảo mật | Điều khoản sử dụng |