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

13.85
-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
(2024-10-14) 		0 0% 1,649,600 0 0
13.10
14
13.90
2 tháng
(2024-09-16) 		0.05 0.36% 3,217,700 -30,000 -0.4
13.10
14.85
13.90
3 tháng
(2024-08-15) 		0.55 4.12% 4,473,700 -30,000 -0.4
13.10
14.85
13.90
6 tháng
(2024-05-17) 		-0.25 -1.77% 7,116,200 -100,049 -1.4
12.40
14.90
13.90
12 tháng
(2023-11-20) 		2.60 23.01% 11,527,100 -136,049 -1.9
11
15
13.90
24 tháng
(2022-11-24) 		3.40 32.38% 25,772,000 -651,655 -21.6
10.40
16.10
13.90
36 tháng
(2021-11-29) 		2.31 19.89% 68,852,500 -2,568,800 -69.2
10.40
24.83
13.90
60 tháng
(2019-12-10) 		8.38 151.97% 88,537,280 -4,082,880 -98.8
4.31
24.83
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2017
6.12
 520 6.00 6.16 5.97 240 0 0.0
29/08/2017
6.00
 1,040 6.00 6.09 5.58 1,010 480 0.0
28/08/2017
6.00
 60 6.14 6.14 6.00 40 10 0.0
25/08/2017
6.14
 10 6.00 6.14 6.14 10 0 0.0
24/08/2017
6.00
 1,130 6.00 6.00 5.59 240 0 0.0
23/08/2017
6.00
 490 6.12 6.12 5.88 40 0 0.0
22/08/2017
6.12
 270 6.16 6.16 6.04 70 0 0.0
21/08/2017
6.16
 230 6.21 6.21 6.00 30 0 0.0
18/08/2017
6.21
 40 6.21 6.21 6.21 40 0 0.0
17/08/2017
6.21
 60 6.21 6.21 6.21 60 10 0.0
16/08/2017
6.21
 10 6.20 6.21 6.21 10 0 0.0
15/08/2017
6.20
 1,050 6.14 6.24 6.14 60 500 -0.0
14/08/2017
6.14
 30 6.16 6.16 5.90 20 10 0.0
11/08/2017
6.16
 10 6.16 6.16 6.16 10 0 0.0
10/08/2017
6.16
 250 6.19 6.19 5.97 20 0 0.0
09/08/2017
6.19
 560 6.24 6.24 5.95 10 500 -0.0
08/08/2017
6.24
 10 6.12 6.24 6.24 10 0 0.0
07/08/2017
6.12
 810 6.21 6.28 6.00 120 0 0.0
04/08/2017
6.21
 0 6.21 6.21 6.21 0 0 0
03/08/2017
6.21
 10 6.28 6.28 6.21 0 0 0
02/08/2017
6.28
 10 6.19 6.28 6.28 10 0 0.0
01/08/2017
6.19
 2,870 6.19 6.24 5.95 2,560 2,500 0.0
31/07/2017
6.19
 1,520 6.24 6.24 6.00 970 1,000 -0.0
28/07/2017
6.24
 20 6.24 6.24 6.24 20 0 0.0
27/07/2017
6.24
 410 6.20 6.24 6.20 10 0 0.0
26/07/2017
6.20
 1,030 6.00 6.22 6.00 1,020 0 0.0
25/07/2017
6.00
 1,410 6.24 6.24 6.00 1,330 0 0.0
24/07/2017
6.24
 100 6.24 6.24 6.24 100 0 0.0
21/07/2017
6.24
 1,120 6.42 6.42 5.97 620 0 0.0
20/07/2017
6.42
 300 6.42 6.42 6.42 300 0 0.0
19/07/2017
6.42
 10 6.24 6.42 6.42 10 0 0.0
18/07/2017
6.24
 560 6.30 6.45 6.24 60 0 0.0
17/07/2017
6.30
 330 6.21 6.30 6.21 30 0 0.0
14/07/2017
6.21
 300 6.27 6.27 6.21 0 0 0
13/07/2017
6.27
 1,010 6.18 6.27 6.24 10 0 0.0
12/07/2017
6.18
 430 6.22 6.24 6.18 0 0 0
11/07/2017
6.22
 400 6.26 6.26 6.18 10 0 0.0
10/07/2017
6.26
 10 6.21 6.26 6.26 10 0 0.0
07/07/2017
6.21
 2,220 6.27 6.27 6.21 2,220 0 0.1
06/07/2017
6.27
 40 6.28 6.28 6.27 10 0 0.0
05/07/2017
6.28
 2,400 6.33 6.33 5.95 70 0 0.0
04/07/2017
6.33
 2,980 6.43 6.43 6.00 20 0 0.0
03/07/2017
6.43
 30 6.48 6.48 6.43 20 0 0.0
30/06/2017: Cổ tức tiền mặt tỉ lệ: 18%
30/06/2017
6.48
 10 6.12 6.48 6.48 0 0 0
29/06/2017
6.12
 2,530 6.12 6.14 6.12 0 0 0
28/06/2017
6.12
 9,920 6.16 6.21 6.12 0 0 0
27/06/2017
6.16
 40 6.16 6.16 5.91 10 0 0.0
26/06/2017
6.16
 14,540 6.12 6.16 6.05 10 0 0.0
23/06/2017
6.12
 3,530 6.12 6.16 6.05 30 0 0.0
22/06/2017
6.12
 9,180 6.05 6.14 6.05 10 0 0.0
21/06/2017
6.05
 7,820 6.00 6.05 6.00 20 0 0.0
20/06/2017
6.00
 1,490 5.96 6.00 5.96 30 0 0.0
19/06/2017
5.96
 10,630 5.89 5.96 5.82 20 9,030 -0.2
16/06/2017
5.89
 280 5.89 5.89 5.60 20 0 0.0
15/06/2017
5.89
 970 5.89 5.89 5.89 20 970 -0.0
14/06/2017
5.89
 7,110 5.89 5.89 5.85 10 5,000 -0.1
13/06/2017
5.89
 6,230 5.82 5.89 5.82 10 5,990 -0.2
12/06/2017
5.82
 2,260 5.82 5.89 5.82 1,640 0 0.0
09/06/2017
5.82
 9,570 5.78 5.87 5.78 9,360 0 0.2
08/06/2017
5.78
 3,550 5.78 5.78 5.69 10 0 0.0
07/06/2017
5.78
 3,950 5.69 5.78 5.69 80 0 0.0
06/06/2017
5.69
 690 5.82 5.82 5.69 0 0 0
05/06/2017
5.82
 590 5.82 5.82 5.69 50 0 0.0
02/06/2017
5.82
 740 5.70 5.94 5.60 140 0 0.0
01/06/2017
5.70
 3,350 5.70 5.70 5.56 10 0 0.0
31/05/2017
5.70
 90 5.62 5.70 5.70 10 0 0.0
30/05/2017
5.62
 2,120 5.76 5.91 5.60 20 10 0.0
29/05/2017
5.76
 3,010 5.76 5.80 5.76 2,010 0 0.1
26/05/2017
5.76
 2,980 5.71 5.78 5.60 20 1,950 -0.0
25/05/2017
5.71
 2,010 5.71 5.82 5.71 10 1,050 -0.0
24/05/2017
5.71
 1,080 5.71 5.74 5.69 30 0 0.0
23/05/2017
5.71
 5,270 5.74 5.82 5.60 10 0 0.0
22/05/2017
5.74
 3,830 5.69 5.76 5.60 40 0 0.0
19/05/2017
5.69
 2,930 5.77 5.82 5.60 40 0 0.0
18/05/2017
5.77
 410 5.78 5.78 5.60 10 0 0.0
17/05/2017
5.78
 260 5.75 5.82 5.75 40 0 0.0
16/05/2017
5.75
 6,100 5.75 5.75 5.75 0 0 0
15/05/2017
5.75
 80 5.75 5.75 5.75 0 0 0
12/05/2017
5.75
 2,230 5.77 5.77 5.62 20 0 0.0
11/05/2017
5.77
 110 5.80 5.80 5.77 0 0 0
10/05/2017
5.80
 900 5.80 5.80 5.62 30 0 0.0
09/05/2017
5.80
 4,590 5.60 5.82 5.60 30 0 0.0
08/05/2017
5.60
 14,000 5.60 5.79 5.38 20 0 0.0
05/05/2017
5.60
 11,040 5.79 5.79 5.40 5,010 2,500 0.1
04/05/2017
5.79
 15,700 5.79 5.79 5.60 7,030 6,330 0.0
03/05/2017
5.79
 22,340 6.22 6.22 5.79 2,510 2,640 -0.0
28/04/2017
6.22
 20 6.22 6.22 6.22 20 0 0.0
27/04/2017
6.22
 1,240 6.26 6.26 6.12 170 0 0.0
26/04/2017
6.26
 1,030 6.36 6.36 6.05 10 0 0.0
25/04/2017
6.36
 0 6.36 6.36 6.36 0 0 0
24/04/2017
6.36
 40 6.27 6.36 5.94 30 0 0.0
21/04/2017
6.27
 500 6.18 6.27 6.05 30 0 0.0
20/04/2017
6.18
 1,030 6.14 6.25 6.18 10 0 0.0
19/04/2017
6.14
 230 6.14 6.18 6.14 30 0 0.0
18/04/2017
6.14
 5,820 6.18 6.18 5.82 2,670 0 0.1
17/04/2017
6.18
 6,470 6.27 6.27 6.00 2,370 0 0.1
14/04/2017
6.27
 2,730 6.47 6.47 6.05 30 0 0.0
13/04/2017
6.47
 2,090 6.50 6.50 6.47 0 0 0
12/04/2017
6.50
 60 6.50 6.50 6.27 10 0 0.0
11/04/2017
6.50
 17,930 6.65 6.65 6.19 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |