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

13.30
-0.10
(-0.75%)
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
(2024-10-09) 		-1.55 -10.44% 1,525,400 -30,000 -0.4
13.10
14.85
13.30
2 tháng
(2024-09-09) 		-0.50 -3.62% 2,916,100 -30,000 -0.4
13.10
14.85
13.30
3 tháng
(2024-08-12) 		-0.30 -2.21% 4,189,100 -30,000 -0.4
13.10
14.85
13.30
6 tháng
(2024-05-13) 		-0.70 -5% 6,768,200 -100,049 -1.4
12.40
14.90
13.30
12 tháng
(2023-11-14) 		2 17.70% 11,267,400 -136,049 -1.9
11
15
13.30
24 tháng
(2022-11-21) 		2.50 23.15% 25,773,600 -671,155 -21.8
10.40
16.10
13.30
36 tháng
(2021-11-24) 		2.15 19.31% 68,875,800 -2,594,500 -69.8
10.40
24.83
13.30
60 tháng
(2019-12-05) 		7.78 141.09% 88,146,400 -4,082,860 -98.8
4.31
24.83
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2018
4.64
 10 4.98 4.98 4.64 0 0 0
18/06/2018
4.98
 20 4.98 4.98 4.64 0 10 -0.0
15/06/2018
4.98
 20 5.01 5.01 4.88 0 0 0
14/06/2018
5.01
 1,030 5.04 5.04 4.75 600 0 0.0
13/06/2018
5.04
 2,240 4.98 5.04 4.91 900 0 0.0
12/06/2018: Cổ tức tiền mặt tỉ lệ: 18%
12/06/2018
4.98
 2,170 5.04 5.25 4.98 400 0 0.0
11/06/2018
5.04
 2,530 4.94 5.13 4.92 1,300 0 0.0
08/06/2018
4.94
 2,100 4.92 4.94 4.92 0 0 0
07/06/2018
4.92
 4,750 5.04 5.04 4.79 1,200 0 0.0
06/06/2018
5.04
 1,760 4.92 5.04 4.92 500 0 0.0
05/06/2018
4.92
 1,030 4.80 4.92 4.92 0 0 0
04/06/2018
4.80
 1,310 4.80 4.80 4.80 0 790 -0.0
01/06/2018
4.80
 0 4.80 4.80 4.80 0 0 0
31/05/2018
4.80
 800 4.80 4.80 4.80 800 800 0
30/05/2018
4.80
 860 4.68 4.80 4.76 0 0 0
29/05/2018
4.68
 30 4.58 4.68 4.68 0 0 0
28/05/2018
4.58
 350 4.80 4.80 4.58 0 0 0
25/05/2018
4.80
 160 4.80 4.80 4.61 0 0 0
24/05/2018
4.80
 0 4.80 4.80 4.80 0 0 0
23/05/2018
4.80
 20 4.82 4.82 4.80 0 0 0
22/05/2018
4.82
 0 4.82 4.82 4.82 0 0 0
21/05/2018
4.82
 0 4.82 4.82 4.82 0 0 0
18/05/2018
4.82
 0 4.82 4.82 4.82 0 0 0
17/05/2018
4.82
 2,200 4.85 4.85 4.82 2,200 0 0.0
16/05/2018
4.85
 5,320 4.82 4.85 4.82 90 0 0.0
15/05/2018
4.82
 90 4.85 4.85 4.82 0 0 0
14/05/2018
4.85
 440 4.75 4.85 4.80 0 0 0
11/05/2018
4.75
 0 4.75 4.75 4.75 0 0 0
10/05/2018
4.75
 100 4.80 4.80 4.75 0 0 0
09/05/2018
4.80
 230 4.80 4.82 4.80 0 0 0
08/05/2018
4.80
 40 4.80 5.04 4.80 0 0 0
07/05/2018
4.80
 30 4.80 4.80 4.80 0 0 0
04/05/2018
4.80
 540 4.99 4.99 4.68 0 10 -0.0
03/05/2018
4.99
 150 5.23 5.23 4.87 0 100 -0.0
02/05/2018
5.23
 1,500 4.89 5.23 5.16 1,500 0 0.0
27/04/2018
4.89
 40 4.89 4.89 4.61 0 0 0
26/04/2018
4.89
 50 4.73 4.89 4.75 0 0 0
24/04/2018
4.73
 230 4.73 4.80 4.73 0 10 -0.0
23/04/2018
4.73
 30 4.99 4.99 4.73 20 20 0
20/04/2018
4.99
 10 5.04 5.04 4.99 0 0 0
19/04/2018
5.04
 200 4.80 5.04 4.90 0 0 0
18/04/2018
4.80
 20 4.90 4.90 4.80 0 0 0
17/04/2018
4.90
 340 4.80 4.90 4.46 100 0 0.0
16/04/2018
4.80
 0 4.80 4.80 4.80 0 0 0
13/04/2018
4.80
 150 4.82 4.82 4.80 70 0 0.0
12/04/2018
4.82
 1,100 4.85 4.85 4.80 500 0 0.0
11/04/2018
4.85
 0 4.85 4.85 4.85 0 0 0
10/04/2018
4.85
 750 4.89 4.89 4.85 470 0 0.0
09/04/2018
4.89
 1,890 4.89 4.89 4.89 1,300 0 0.0
06/04/2018
4.89
 2,700 4.89 4.89 4.89 2,000 0 0.0
05/04/2018
4.89
 310 5.01 5.13 4.89 300 0 0.0
04/04/2018
5.01
 610 5.01 5.16 4.92 0 0 0
03/04/2018
5.01
 10 4.92 5.01 5.01 0 0 0
02/04/2018
4.92
 480 4.92 5.04 4.82 0 0 0
30/03/2018
4.92
 0 4.92 4.92 4.92 0 0 0
29/03/2018
4.92
 0 4.92 4.92 4.92 0 0 0
28/03/2018
4.92
 140 4.92 4.92 4.92 0 0 0
27/03/2018
4.92
 0 4.92 4.92 4.92 0 0 0
26/03/2018
4.92
 450 4.92 4.92 4.92 400 0 0.0
23/03/2018
4.92
 2,000 4.92 4.92 4.92 1,100 0 0.0
22/03/2018
4.92
 2,200 5.04 5.04 4.92 0 0 0
21/03/2018
5.04
 60 5.04 5.04 5.04 0 0 0
20/03/2018
5.04
 0 5.04 5.04 5.04 0 0 0
19/03/2018
5.04
 530 4.99 5.04 4.89 500 500 0
16/03/2018
4.99
 610 5.04 5.04 4.99 0 0 0
15/03/2018
5.04
 3,500 5.08 5.08 5.04 3,500 0 0.1
14/03/2018
5.08
 6,430 5.08 5.08 5.04 300 0 0.0
13/03/2018
5.08
 70 4.80 5.13 5.04 0 0 0
12/03/2018
4.80
 8,820 5.08 5.11 4.80 6,800 3,870 0.1
09/03/2018
5.08
 3,230 5.08 5.28 5.08 3,020 0 0.1
08/03/2018
5.08
 5,910 4.92 5.25 4.96 0 3,730 -0.1
07/03/2018
4.92
 1,310 4.96 4.96 4.92 1,300 0 0.0
06/03/2018
4.96
 1,290 4.94 4.96 4.92 0 0 0
05/03/2018
4.94
 1,800 4.82 4.96 4.73 10 0 0.0
02/03/2018
4.82
 90 4.82 4.92 4.82 0 0 0
01/03/2018
4.82
 330 4.82 4.82 4.82 330 0 0.0
28/02/2018
4.82
 40 4.82 4.82 4.80 0 10 -0.0
27/02/2018
4.82
 10 4.82 4.82 4.82 10 0 0.0
26/02/2018
4.82
 860 5.16 5.16 4.80 20 10 0.0
23/02/2018
5.16
 290 5.13 5.16 5.08 170 0 0.0
22/02/2018
5.13
 670 5.13 5.18 5.08 310 0 0.0
21/02/2018
5.13
 970 5.00 5.35 4.77 230 0 0.0
13/02/2018
5.00
 60 4.85 5.00 4.73 50 0 0.0
12/02/2018
4.85
 540 4.68 4.89 4.68 40 0 0.0
09/02/2018
4.68
 200 4.68 4.82 4.65 30 0 0.0
08/02/2018
4.68
 20 4.80 4.80 4.68 0 0 0
07/02/2018
4.80
 0 4.80 4.80 4.80 0 0 0
06/02/2018
4.80
 2,420 4.80 4.80 4.49 30 10 0.0
05/02/2018
4.80
 2,910 4.85 4.85 4.80 2,800 0 0.1
02/02/2018
4.85
 4,760 4.80 4.89 4.80 1,380 4,670 -0.1
01/02/2018
4.80
 1,050 4.82 4.82 4.80 300 990 -0.0
31/01/2018
4.82
 380 4.82 4.82 4.82 300 0 0.0
30/01/2018
4.82
 2,200 4.85 4.85 4.82 2,100 1,050 0.0
29/01/2018
4.85
 3,320 4.85 5.01 4.85 3,110 3,290 -0.0
26/01/2018
4.85
 3,150 4.85 4.87 4.85 900 0 0.0
25/01/2018
4.85
 600 4.85 4.96 4.85 50 0 0.0
22/01/2018
4.85
 110 4.87 4.89 4.85 0 0 0
19/01/2018
4.87
 4,900 4.80 4.96 4.82 10 0 0.0
18/01/2018
4.80
 3,380 5.00 5.01 4.80 610 0 0.0
17/01/2018
5.00
 210 5.01 5.01 4.98 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |