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

3.50
0.02
(0.57%)
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)
22/03/2021
7.77
 91,500 7.99 7.99 7.68 10,500 9,500 0.0
19/03/2021
7.92
 113,100 7.73 7.92 7.64 0 0 0
18/03/2021
7.92
 86,200 8.20 8.20 7.88 1,300 0 0.0
17/03/2021
7.79
 242,800 7.47 7.81 7.47 0 0 0
16/03/2021
7.47
 182,700 7.30 7.55 7.21 50 500 -0.1
15/03/2021
7.25
 144,100 6.91 7.30 6.89 0 3,600 -0.1
12/03/2021
6.91
 34,800 6.99 6.99 6.91 0 0 0
11/03/2021
6.99
 30,000 7.04 7.08 6.99 50 0 0.0
10/03/2021
6.99
 81,700 6.95 6.99 6.91 0 0 0
09/03/2021
6.91
 36,000 6.82 6.95 6.80 0 0 0
08/03/2021
6.86
 68,100 7.04 7.04 6.82 10 0 0.0
05/03/2021
6.99
 66,500 6.91 6.99 6.89 0 700 -0.1
04/03/2021
6.82
 129,400 7.12 7.27 6.82 160 0 0.0
03/03/2021
6.99
 178,400 6.65 7.02 6.63 0 7,500 -0.1
02/03/2021
6.63
 68,000 6.58 6.67 6.56 0 0 0
01/03/2021
6.58
 42,900 6.63 6.65 6.52 0 0 0
26/02/2021
6.63
 33,300 6.69 6.69 6.56 0 0 0
25/02/2021
6.69
 53,900 6.56 6.73 6.45 100 0 0.0
24/02/2021
6.48
 20,400 6.56 6.56 6.45 0 0 0
23/02/2021
6.56
 23,600 6.58 6.58 6.54 0 0 0
22/02/2021
6.58
 66,800 6.43 6.61 6.43 0 0 0
19/02/2021
6.43
 68,900 6.48 6.52 6.37 0 0 0
18/02/2021
6.43
 72,300 6.48 6.58 6.26 0 540 -0.1
17/02/2021
6.26
 37,900 6.17 6.26 6.11 0 0 0
09/02/2021
6.13
 31,400 6.04 6.22 6.02 0 0 0
08/02/2021
6.04
 35,000 6.04 6.22 6.00 0 0 0
05/02/2021
6.04
 31,200 6.17 6.22 6.04 0 0 0
04/02/2021
6.13
 23,100 6.17 6.17 6.04 320 0 0.0
03/02/2021
6.04
 93,300 5.96 6.13 5.91 400 200 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 6.13 6.13 5.87 0 4,500 -0.1
29/01/2021
5.91
 44,300 5.53 5.94 5.44 3,000 0 0.0
28/01/2021
5.68
 110,900 5.70 5.96 5.68 500 6,500 -0.1
27/01/2021
6.09
 58,800 6.09 6.22 6.09 1,000 0 0.0
26/01/2021
6.13
 84,700 6.35 6.35 6.11 7,000 0 0.1
25/01/2021
6.39
 37,200 6.09 6.52 6.09 200 1,400 0.0
22/01/2021
6.50
 87,800 6.50 6.56 6.39 1,000 5,500 -0.1
21/01/2021
6.65
 30,100 6.54 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 6.86 6.86 6.50 1,010 0 0.2
18/01/2021
6.97
 28,100 6.91 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 6.86 6.91 6.86 0 50 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 6.99 7.12 6.99 0 0 0
11/01/2021
7.12
 79,400 7.43 7.43 6.91 0 0 0
08/01/2021
7.19
 32,500 7.23 7.34 7.17 0 190 0.0
07/01/2021
7.23
 66,800 7.12 7.43 7.12 0 0 0
06/01/2021
7.43
 81,800 7.71 7.71 7.34 0 0 0
05/01/2021
7.30
 158,600 7.30 7.30 7.08 0 0 0
04/01/2021
6.82
 85,400 6.48 6.82 6.48 0 0 0
31/12/2020
6.39
 65,610 6.15 6.43 6.09 600 0 0.1
30/12/2020
6.13
 22,480 6.09 6.15 6.11 18 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 6.20 6.20 6.00 0 0 0
23/12/2020
6.11
 32,970 6.11 6.17 6.11 50 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 6.13 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 6.04 6.15 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 6.09 6.26 6.09 0 196 0.0
14/12/2020
6.00
 109,400 5.96 6.00 5.74 612 3,196 -0.4
11/12/2020
5.61
 116,540 5.83 5.98 5.61 86 3,482 -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 6.02 6.09 6.00 19,150 62,340 -0.6
07/12/2020
6.00
 116,030 6.00 6.15 6.00 360 76,110 -1.1
04/12/2020
6.15
 17,290 6.24 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 6.00 6.00 5.87 0 130 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 5.66 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
23/11/2020
5.83
 55,660 5.75 6.00 5.75 1,400 24,380 -0.3
20/11/2020
6.02
 50,660 6.08 6.08 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 6.46 6.52 6.41 410 400 0
17/11/2020
6.14
 82,930 6.14 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 5.36 5.43 5.34 4,640 9,030 -0.1
12/11/2020
5.43
 5,390 5.40 5.44 5.37 250 30 0.0
11/11/2020
5.46
 25,440 5.49 5.49 5.23 200 9,860 -0.2
10/11/2020
5.52
 11,650 5.52 5.57 5.43 420 0 0.0
09/11/2020
5.60
 19,280 5.56 5.60 5.46 4,060 1,340 0.1
06/11/2020
5.60
 16,940 5.63 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 5.52 5.52 5.23 10 0 0.0
03/11/2020
5.44
 10,740 5.55 5.55 5.32 150 0 0.0
02/11/2020
5.37
 3,100 5.73 5.73 5.37 1,990 0 0.0
30/10/2020
5.52
 2,720 5.23 5.53 5.23 0 0 0
29/10/2020
5.53
 9,750 5.53 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
26/10/2020
5.34
 42,440 5.37 5.43 5.34 0 0 0
23/10/2020
5.52
 490 5.55 5.55 5.46 0 50 0.0

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