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)
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 16.32 16.32 15.99 1,500 3,500 0.0
01/06/2022
15.27
 261,500 14.84 15.27 13.99 4,000 0 0.1
31/05/2022
14.27
 36,100 13.37 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 14.03 14.27 13.89 1,100 0 0.0
26/05/2022
14.23
 52,900 14.08 14.46 14.03 1,500 0 0.0
25/05/2022
14.27
 125,600 14.03 14.27 13.70 0 1,000 0.0
24/05/2022
13.89
 224,800 14.03 14.13 13.27 700 4,100 0.0
23/05/2022
14.23
 55,800 14.27 14.27 13.70 100 2,300 0.0
20/05/2022
14.23
 70,900 14.18 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 13.89 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 14.51 14.65 13.56 59,800 7,800 0.8
12/05/2022
14.56
 92,900 14.61 14.61 13.70 30,000 5,300 0.4
11/05/2022
14.08
 110,900 14.46 14.46 13.94 17,400 2,600 0.2
10/05/2022
13.80
 171,200 15.03 15.03 13.61 17,000 3,900 0.2
09/05/2022
14.18
 237,100 15.13 15.13 14.18 50,000 1,100 0.7
06/05/2022
15.22
 113,800 15.22 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
04/05/2022
16.32
 41,000 16.56 16.56 16.18 100 3,600 -0.1
29/04/2022
16.37
 81,300 16.37 16.41 16.08 5,600 800 0.1
28/04/2022
16.13
 53,100 15.99 16.27 15.75 4,800 100 0.1
27/04/2022
15.94
 53,800 15.94 15.99 15.22 2,000 1,100 0.0
26/04/2022
15.89
 259,100 15.80 15.89 14.80 17,400 6,200 0.2
25/04/2022
15.89
 145,400 16.94 17.13 15.80 0 8,600 -0.2
22/04/2022
16.94
 215,800 16.75 17.51 16.18 0 13,700 -0.2
21/04/2022
16.75
 134,500 17.41 17.41 16.51 800 1,400 0.0
20/04/2022
17.51
 243,700 17.51 17.98 16.70 1,200 3,200 0.0
19/04/2022
17.51
 119,600 17.70 18.08 17.51 0 3,100 -0.1
18/04/2022
17.37
 265,500 18.41 18.55 17.37 0 15,300 -0.3
15/04/2022
18.32
 86,700 18.27 18.51 18.17 1,100 1,300 0
14/04/2022
18.27
 142,900 18.46 18.55 18.03 300 4,500 -0.1
13/04/2022
18.13
 256,500 18.32 18.55 17.32 600 9,300 -0.2
12/04/2022
18.36
 187,200 19.46 19.46 18.36 0 16,600 -0.3
08/04/2022
18.55
 219,200 19.03 19.03 18.55 400 12,200 -0.2
07/04/2022
18.89
 186,200 19.22 19.22 18.89 100 11,300 -0.2
06/04/2022
19.22
 201,200 19.22 19.32 19.08 3,500 2,000 0.0
05/04/2022
19.27
 146,700 19.32 19.70 19.22 10,900 0 0.2
04/04/2022
19.32
 234,800 19.79 19.79 19.08 100 21,900 -0.4
01/04/2022
18.98
 236,600 18.94 19.03 18.65 12,500 7,400 0.1
31/03/2022
18.98
 312,000 19.27 19.32 18.98 2,200 2,400 0.0
30/03/2022
19.27
 361,700 19.79 19.98 19.03 8,800 8,900 0.0
29/03/2022
19.79
 431,900 19.98 19.98 19.60 13,100 5,800 0.2
28/03/2022
19.51
 700,100 19.98 20.27 18.98 5,000 5,100 0.0
25/03/2022
20.27
 282,700 20.65 20.65 20.22 5,400 5,400 0.0
24/03/2022
20.36
 462,300 19.70 20.93 19.70 14,100 37,000 -0.5
23/03/2022
20.36
 860,700 19.93 20.93 19.93 11,500 27,200 -0.3
22/03/2022
21.41
 376,800 22.17 22.27 20.93 1,000 8,200 -0.2
21/03/2022
21.69
 161,600 22.08 22.17 21.69 500 1,600 0.0
18/03/2022
22.08
 110,300 22.17 22.65 21.88 2,100 900 0.0
17/03/2022
22.08
 69,900 21.31 22.46 21.31 2,500 0 0.1
16/03/2022
21.98
 152,200 21.22 22.36 21.22 9,800 2,300 0.2
15/03/2022
21.41
 330,400 21.55 22.74 21.36 7,200 15,400 -0.2
14/03/2022
22.93
 368,000 24.74 24.74 22.93 1,000 5,800 -0.1
11/03/2022
24.64
 178,900 23.69 24.93 23.69 12,000 800 0.3
10/03/2022
24.83
 521,800 24.07 25.31 23.74 7,200 500 0.2
09/03/2022
23.69
 670,900 21.88 23.69 21.22 7,200 20,100 -0.3
08/03/2022
22.17
 145,400 21.41 22.79 21.41 400 15,800 -0.4
07/03/2022
22.46
 435,300 22.31 22.69 20.84 9,100 8,000 0.0
04/03/2022
22.36
 173,600 21.88 22.55 21.69 5,200 1,500 0.1
03/03/2022
21.88
 324,500 23.22 23.22 21.69 5,400 600 0.1
02/03/2022
23.31
 916,600 23.88 23.88 22.08 4,100 2,600 0.0
01/03/2022
22.36
 199,400 22.08 22.36 22.08 100 1,100 0.0
28/02/2022
20.93
 290,700 20.27 20.93 20.08 0 200 0.0
25/02/2022
19.60
 521,900 18.70 19.84 18.70 5,600 300 0.1
24/02/2022
18.55
 122,700 18.74 18.84 18.41 700 8,600 -0.2
23/02/2022
18.74
 74,400 18.94 18.94 18.70 1,500 0 0.0
22/02/2022
18.84
 124,900 18.89 18.89 18.55 100 0 0.0
21/02/2022
18.84
 93,600 19.03 19.03 18.55 500 500 0.0
18/02/2022
18.89
 69,900 19.22 19.32 18.70 100 100 0
17/02/2022
19.22
 58,300 18.74 19.41 18.65 500 3,000 -0.1
16/02/2022
18.74
 65,000 19.03 19.03 18.70 100 0 0.0
15/02/2022
18.74
 39,200 18.55 18.74 18.27 500 300 0.0
14/02/2022
18.51
 52,200 18.55 19.03 18.46 700 200 0.0
11/02/2022
18.70
 72,400 18.17 19.03 18.17 2,100 100 0.0
10/02/2022
18.27
 291,300 19.22 19.32 18.08 1,300 1,200 0.0
09/02/2022
19.32
 190,900 19.98 19.98 19.03 200 3,100 -0.1
08/02/2022
19.93
 74,100 19.98 20.12 19.27 600 100 0.0
07/02/2022
19.89
 74,800 19.60 19.98 19.41 8,800 10,300 0.0
28/01/2022
19.41
 70,400 19.13 19.41 18.74 0 8,500 -0.2
27/01/2022
19.22
 54,000 19.60 19.60 18.79 1,400 0 0.0
26/01/2022
19.32
 98,400 20.36 20.36 19.13 4,200 1,600 0
25/01/2022
20.55
 133,000 20.65 20.65 18.84 2,500 9,100 -0.1
24/01/2022
19.93
 184,500 20.55 21.36 19.93 0 26,200 -0.6
21/01/2022
21.41
 161,200 21.69 21.69 20.74 2,700 30,600 -0.6
20/01/2022
21.41
 218,200 21.46 21.69 20.27 8,700 11,100 -0.1
19/01/2022
21.41
 195,700 21.88 22.65 21.31 1,400 120,400 -2.7
18/01/2022
21.88
 531,400 22.84 22.84 21.41 10,500 198,700 -4.4
17/01/2022
22.84
 658,500 24.55 24.55 22.08 2,500 220,500 -5.3
14/01/2022
22.98
 391,700 20.46 22.98 20.08 12,700 0 0.3
13/01/2022
21.50
 711,300 23.31 23.31 21.50 9,000 238,100 -5.2
12/01/2022
23.12
 1,026,100 23.12 24.31 22.55 46,500 705,300 -16.6
11/01/2022
22.74
 1,286,200 22.74 22.74 21.31 20,500 535,500 -12.3
10/01/2022
21.27
 200,300 21.27 21.27 21.27 0 3,400 0
07/01/2022
19.89
 199,700 19.89 19.89 19.89 2,700 2,000 0.0
06/01/2022: Quyền mua cổ phiếu: 10/25 Giá: 10 (Volume + 250%, Ratio=2.50)
06/01/2022
18.60
 203,300 18.60 18.60 18.60 0 100 0.0
05/01/2022
17.41
 510,200 16.72 17.41 16.36 9,200 700 0.3

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