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)
28/04/2020
5.34
 870 5.69 5.89 5.34 0 800 -0.0
27/04/2020
5.69
 11,620 5.37 5.75 5.33 0 6,010 -0.1
24/04/2020
5.37
 20,480 5.66 5.89 5.27 0 50 -0.0
23/04/2020
5.66
 1,840 6.03 6.03 5.66 0 10 -0.0
22/04/2020
6.03
 1,730 6.09 6.09 5.69 0 1,120 -0.0
21/04/2020
6.09
 44,700 6.08 6.46 6.08 0 40,480 -0.9
20/04/2020
6.08
 234,610 5.69 6.08 5.37 1,020 177,000 -3.7
17/04/2020
5.69
 870 5.46 5.72 5.52 20 0 0.0
16/04/2020
5.46
 4,110 5.60 5.60 5.21 10 3,800 -0.1
15/04/2020
5.60
 3,140 5.75 5.75 5.49 940 0 0.0
14/04/2020
5.75
 310 5.52 5.75 5.17 60 0 0.0
13/04/2020
5.52
 20 5.46 5.52 5.49 20 0 0.0
10/04/2020
5.46
 0 5.46 5.46 5.46 0 0 0
09/04/2020
5.46
 2,130 5.46 5.46 5.43 1,960 0 0.0
08/04/2020
5.46
 20 5.46 5.46 5.46 0 0 0
07/04/2020
5.46
 20 5.46 5.46 5.46 0 0 0
06/04/2020
5.46
 550 5.46 5.46 5.17 20 0 0.0
03/04/2020
5.46
 850 5.46 5.46 5.09 50 0 0.0
01/04/2020
5.46
 90 5.43 5.80 5.46 80 10 0.0
31/03/2020
5.43
 30 5.16 5.43 5.16 30 0 0.0
30/03/2020
5.16
 140 5.53 5.53 5.16 20 0 0.0
27/03/2020
5.53
 0 5.53 5.53 5.53 0 0 0
26/03/2020
5.53
 30 5.46 5.60 5.53 20 10 0.0
25/03/2020
5.46
 10 5.37 5.46 5.46 10 0 0.0
24/03/2020
5.37
 30 5.43 5.52 5.06 10 0 0.0
23/03/2020
5.43
 330 5.46 5.55 5.09 20 0 0.0
20/03/2020
5.46
 60 5.49 5.49 5.17 50 0 0.0
19/03/2020
5.49
 10,340 5.55 5.63 5.17 60 10 0.0
18/03/2020
5.55
 100 5.60 5.60 5.49 0 0 0
17/03/2020
5.60
 170 5.57 5.60 5.57 0 110 -0.0
16/03/2020
5.57
 50 5.46 5.60 5.10 20 10 0.0
13/03/2020
5.46
 1,700 5.52 5.52 5.14 0 90 -0.0
12/03/2020
5.52
 20 5.52 5.52 5.52 0 20 -0.0
11/03/2020
5.52
 10,320 5.52 5.89 5.17 10 10,010 -0.2
10/03/2020
5.52
 1,960 5.55 5.55 5.32 10 0 0.0
09/03/2020
5.55
 150 5.52 5.57 5.32 40 10 0.0
06/03/2020
5.52
 1,190 5.52 5.52 5.46 0 0 0
05/03/2020
5.52
 0 5.52 5.52 5.52 0 0 0
04/03/2020
5.52
 20 5.60 5.60 5.52 0 0 0
03/03/2020
5.60
 20 5.60 5.60 5.60 20 10 0.0
02/03/2020
5.60
 0 5.60 5.60 5.60 0 0 0
28/02/2020
5.60
 20 5.56 5.60 5.60 20 0 0.0
27/02/2020
5.56
 0 5.56 5.56 5.56 0 0 0
26/02/2020
5.56
 0 5.56 5.56 5.56 0 0 0
25/02/2020
5.56
 0 5.56 5.56 5.56 0 0 0
24/02/2020
5.56
 60 5.40 5.57 5.56 10 10 0
21/02/2020
5.40
 1,080 5.57 5.57 5.40 0 0 0
20/02/2020
5.57
 10 5.52 5.57 5.57 10 0 0.0
19/02/2020
5.52
 1,200 5.46 5.57 5.46 20 1,010 -0.0
18/02/2020
5.46
 910 5.57 5.63 5.46 510 0 0.0
17/02/2020
5.57
 2,020 5.57 5.57 5.46 2,020 2,000 0.0
14/02/2020
5.57
 0 5.57 5.57 5.57 0 0 0
13/02/2020
5.57
 20 5.57 5.57 5.40 10 0 0.0
12/02/2020
5.57
 0 5.57 5.57 5.57 0 0 0
11/02/2020
5.57
 10 5.57 5.57 5.57 0 0 0
10/02/2020
5.57
 10 5.57 5.57 5.57 10 0 0.0
07/02/2020
5.57
 5,050 5.57 5.57 5.46 5,040 5,040 0
06/02/2020
5.57
 5,040 5.46 5.60 5.46 5,030 5,010 0.0
05/02/2020
5.46
 510 5.60 5.60 5.46 20 410 -0.0
04/02/2020
5.60
 10 5.52 5.60 5.60 10 0 0.0
03/02/2020
5.52
 5,010 5.57 5.57 5.32 5,010 5,000 0.0
31/01/2020
5.57
 4,090 5.57 5.57 5.46 4,010 4,010 0
30/01/2020
5.57
 20 5.57 5.57 5.57 10 20 -0.0
22/01/2020
5.57
 450 5.57 5.57 5.57 90 0 0.0
21/01/2020
5.57
 10,250 5.75 5.75 5.46 10,250 10,070 0.0
20/01/2020
5.75
 10,230 5.89 5.89 5.60 10,030 10,200 -0.0
17/01/2020
5.89
 0 5.89 5.89 5.89 0 0 0
16/01/2020
5.89
 0 5.89 5.89 5.89 0 0 0
15/01/2020
5.89
 20 5.72 5.89 5.72 20 10 0.0
14/01/2020
5.72
 5,030 5.57 5.72 5.19 5,030 5,020 0.0
13/01/2020
5.57
 10 5.57 5.57 5.57 0 10 -0.0
10/01/2020
5.57
 10 5.43 5.57 5.57 10 0 0.0
09/01/2020
5.43
 2,120 5.46 5.46 5.40 2,020 1,890 0.0
08/01/2020
5.46
 1,020 5.46 5.46 5.40 20 1,010 -0.0
07/01/2020
5.46
 230 5.46 5.46 5.11 70 160 -0.0
06/01/2020
5.46
 0 5.46 5.46 5.46 0 0 0
03/01/2020
5.46
 20 5.43 5.57 5.46 10 10 0
02/01/2020
5.43
 20 5.57 5.57 5.21 10 0 0.0
31/12/2019
5.57
 350 5.57 5.57 5.19 130 10 0.0
30/12/2019
5.57
 50 5.40 5.57 5.46 50 0 0.0
27/12/2019
5.40
 0 5.40 5.40 5.40 0 0 0
26/12/2019
5.40
 810 5.40 5.40 5.11 10 0 0.0
25/12/2019
5.40
 10 5.40 5.40 5.40 10 10 0
24/12/2019
5.40
 100 5.42 5.46 5.06 30 10 0.0
23/12/2019
5.42
 4,990 5.46 5.46 5.42 4,990 4,990 0
20/12/2019
5.46
 2,410 5.46 5.46 5.42 2,410 2,410 0
19/12/2019
5.46
 20 5.46 5.46 5.11 10 10 0
18/12/2019
5.46
 620 5.52 5.52 5.34 610 480 0.0
17/12/2019
5.52
 20 5.46 5.52 5.52 20 10 0.0
16/12/2019
5.46
 0 5.46 5.46 5.46 0 0 0
13/12/2019
5.46
 200 5.46 5.57 5.20 80 0 0.0
12/12/2019
5.46
 10 5.46 5.46 5.46 10 10 0
11/12/2019
5.46
 14,010 5.52 5.52 5.32 14,010 14,000 0.0
10/12/2019
5.52
 40 5.55 5.60 5.52 20 10 0.0
09/12/2019
5.55
 70 5.46 5.57 5.46 20 10 0.0
06/12/2019
5.46
 30 5.52 5.52 5.14 10 10 0
05/12/2019
5.52
 20 5.40 5.52 5.52 20 10 0.0
04/12/2019
5.40
 770 5.46 5.46 5.32 760 0 0.0
03/12/2019
5.46
 1,110 5.60 5.60 5.32 40 0 0.0
02/12/2019
5.60
 60 5.39 5.60 5.09 50 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |