Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/04/2019	5.06	1,250	4.98	5.06	4.93	50	0	0.0
16/04/2019	4.98	7,210	5.02	5.02	4.91	6,610	0	0.1
12/04/2019	5.02	5,850	5.01	5.12	5.01	200	0	0.0
11/04/2019	5.01	2,990	4.98	5.04	4.98	2,710	0	0.1
10/04/2019	4.98	6,230	5.15	5.15	4.85	2,410	0	0.0
09/04/2019	5.15	2,560	5.09	5.40	4.98	1,530	0	0.0
08/04/2019	5.09	3,480	5.13	5.13	4.98	2,830	0	0.1
05/04/2019	5.13	4,650	5.22	5.22	4.98	2,030	0	0.0
04/04/2019	5.22	7,230	5.13	5.43	5.13	6,230	0	0.1
03/04/2019	5.13	9,410	5.51	5.67	5.13	3,810	0	0.1
02/04/2019	5.51	40	5.69	5.69	5.30	30	10	0.0
01/04/2019	5.69	550	5.69	5.75	5.30	50	10	0.0
29/03/2019	5.69	40	5.67	5.75	5.30	10	10	0
28/03/2019	5.67	7,270	5.59	5.75	5.51	6,180	0	0.1
27/03/2019	5.59	70	5.59	5.59	5.59	70	10	0.0
26/03/2019	5.59	50	5.59	5.59	5.59	10	10	0
25/03/2019	5.59	610	5.59	5.59	5.25	580	0	0.0
22/03/2019	5.59	2,130	5.64	5.64	5.25	1,040	0	0.0
21/03/2019	5.64	30	5.59	5.64	5.59	30	10	0.0
20/03/2019	5.59	720	5.67	5.67	5.59	10	0	0.0
19/03/2019	5.67	120	5.67	5.77	5.67	20	0	0.0
18/03/2019	5.67	360	5.73	5.73	5.67	30	0	0.0
15/03/2019	5.73	70	5.59	5.77	5.59	30	0	0.0
14/03/2019	5.59	200	5.67	5.75	5.59	40	0	0.0
13/03/2019	5.67	110	5.67	5.75	5.54	20	0	0.0
12/03/2019	5.67	90	5.69	5.69	5.55	10	0	0.0
11/03/2019	5.69	1,010	5.71	5.71	5.69	0	0	0
08/03/2019	5.71	0	5.71	5.71	5.71	0	0	0
07/03/2019	5.71	70	5.72	5.72	5.71	0	0	0
06/03/2019	5.72	50	5.73	5.75	5.72	10	0	0.0
05/03/2019	5.73	2,000	5.73	5.75	5.72	90	0	0.0
04/03/2019	5.73	60	5.71	5.77	5.71	30	10	0.0
01/03/2019	5.71	40	5.69	5.71	5.71	30	0	0.0
28/02/2019	5.69	1,090	5.61	5.75	5.51	1,050	0	0.0
27/02/2019	5.61	1,030	5.59	5.63	5.51	20	0	0.0
26/02/2019	5.59	930	5.50	5.63	5.50	710	0	0.0
25/02/2019	5.50	1,930	5.61	5.90	5.50	1,220	0	0.0
22/02/2019	5.61	2,290	5.75	5.90	5.38	1,150	0	0.0
21/02/2019	5.75	3,140	5.77	5.82	5.64	3,030	0	0.1
20/02/2019	5.77	2,990	5.69	6.06	5.69	70	0	0.0
19/02/2019	5.69	20	5.64	5.69	5.69	10	0	0.0
18/02/2019	5.64	1,740	5.51	5.77	5.50	1,160	0	0.0
15/02/2019	5.51	590	5.77	5.77	5.51	40	0	0.0
14/02/2019	5.77	2,210	5.72	5.85	5.51	2,000	0	0.0
13/02/2019	5.72	2,720	5.72	5.88	5.51	1,460	0	0.0
12/02/2019	5.72	2,380	5.90	5.90	5.50	1,250	1,200	0.0
11/02/2019	5.90	20	5.63	5.90	5.63	20	10	0.0
01/02/2019	5.63	20	5.64	5.64	5.30	10	10	0.0
31/01/2019	5.64	3,020	5.40	5.67	5.38	2,910	0	0.1
30/01/2019	5.40	4,220	5.72	5.72	5.35	1,270	0	0.0
29/01/2019	5.72	2,510	5.38	5.72	5.38	1,470	500	0.0
28/01/2019	5.38	1,300	5.38	5.64	5.38	30	0	0.0
25/01/2019	5.38	890	5.61	5.96	5.35	560	0	0.0
24/01/2019	5.61	0	5.61	5.61	5.61	0	0	0
23/01/2019	5.61	400	5.64	5.64	5.61	400	0	0.0
22/01/2019	5.64	3,420	5.64	5.72	5.64	3,020	0	0.1
21/01/2019	5.64	4,030	5.69	5.77	5.61	1,120	1,630	0.0
18/01/2019	5.69	980	5.64	5.77	5.33	80	10	0.0
17/01/2019	5.64	1,020	5.69	5.69	5.64	30	10	0.0
16/01/2019	5.69	780	5.72	5.72	5.35	370	190	0.0
15/01/2019	5.72	10	5.72	5.72	5.72	10	10	0
14/01/2019	5.72	20	5.38	5.72	5.04	10	10	0.0
11/01/2019	5.38	190	5.51	5.82	5.14	130	10	0.0
10/01/2019	5.51	40	5.51	5.64	5.51	30	10	0.0
09/01/2019	5.51	110	5.51	5.51	5.51	10	10	0
08/01/2019	5.51	10	5.51	5.51	5.51	10	10	0
07/01/2019	5.51	180	5.38	5.51	5.06	170	10	0.0
04/01/2019	5.38	4,470	5.77	5.77	5.38	4,400	0	0.1
03/01/2019	5.77	10,490	5.61	5.90	5.38	5,440	0	0.1
02/01/2019	5.61	6,100	5.72	5.72	5.38	70	10	0.0
28/12/2018	5.72	40	5.72	5.72	5.72	40	10	0.0
27/12/2018	5.72	30	5.72	5.72	5.72	30	10	0.0
26/12/2018	5.72	20	5.72	5.72	5.72	20	10	0.0
25/12/2018	5.72	70	5.72	5.72	5.35	70	10	0.0
24/12/2018	5.72	1,030	5.72	5.72	5.33	350	10	0.0
21/12/2018	5.72	30	5.38	5.72	5.72	30	0	0.0
20/12/2018	5.38	80	5.38	5.75	5.25	50	0	0.0
19/12/2018	5.38	1,030	5.38	5.38	5.14	920	0	0.0
18/12/2018	5.38	4,440	5.51	5.51	5.27	4,420	0	0.1
17/12/2018	5.51	10,030	5.39	5.51	5.38	10,020	0	0.2
14/12/2018	5.39	7,040	5.38	5.75	5.38	6,030	4,790	0.0
13/12/2018	5.38	360	5.64	5.64	5.25	30	10	0.0
12/12/2018	5.64	20	5.64	5.64	5.64	20	10	0.0
11/12/2018	5.64	70	5.35	5.64	5.25	70	0	0.0
10/12/2018	5.35	180	5.35	5.35	5.25	180	0	0.0
07/12/2018	5.35	430	5.25	5.35	5.25	430	0	0.0
06/12/2018	5.25	1,460	5.38	5.38	5.25	1,320	110	0.0
05/12/2018	5.38	3,190	5.31	5.67	5.31	3,140	0	0.1
04/12/2018	5.31	12,360	5.30	5.31	5.25	11,850	0	0.2
03/12/2018	5.30	5,550	5.01	5.30	5.23	5,050	0	0.1
30/11/2018	5.01	2,770	5.01	5.21	5.01	1,270	0	0.0
29/11/2018	5.01	230	5.00	5.08	5.00	0	20	0.0
28/11/2018	5.00	150	4.93	5.00	4.95	50	0	0.0
27/11/2018	4.93	1,810	4.92	4.93	4.93	1,810	0	0.0
26/11/2018	4.92	1,380	4.92	4.92	4.92	1,380	0	0.0
23/11/2018	4.92	300	4.91	4.92	4.91	290	0	0.0
22/11/2018	4.91	20	4.93	4.93	4.91	10	0	0.0
21/11/2018	4.93	10	4.72	4.93	4.93	0	0	0
20/11/2018	4.72	2,000	4.72	4.98	4.72	1,820	0	0.0
19/11/2018	4.72	1,000	4.93	4.93	4.72	580	0	0.0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.07	1.61%	6,532,900	0	0	4.29 13.65 4.42
2 tháng (2026-07-20)	-2.53	-36.40%	28,325,900	0	0	4.19 13.65 4.42
3 tháng (2026-06-22)	-7.93	-64.21%	29,022,000	0	0	4.19 13.65 4.42
6 tháng (2026-03-23)	-8.03	-64.50%	31,108,500	-100	0.0	4.19 13.80 4.42
12 tháng (2025-09-23)	-9.03	-67.14%	37,680,800	-200	0.0	4.19 14 4.42
24 tháng (2024-09-30)	-8.98	-67.01%	65,932,500	-271,400	-3.8	4.19 15 4.42
36 tháng (2023-10-04)	-7.43	-62.70%	77,284,500	-377,370	-5.2	4.19 15 4.42
60 tháng (2021-10-14)	-3.65	-45.24%	139,893,300	-3,403,621	-86.5	4.19 24.83 4.42

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

THỐNG KÊ GIAO DỊCH