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
(2024-10-15) 		-0.05 -0.36% 1,813,900 0 0
13.10
14
13.85
2 tháng
(2024-09-16) 		0 0% 3,441,000 -30,000 -0.4
13.10
14.85
13.85
3 tháng
(2024-08-16) 		0.25 1.84% 4,681,600 -30,000 -0.4
13.10
14.85
13.85
6 tháng
(2024-05-20) 		-1.05 -7.05% 7,315,700 -100,049 -1.4
12.40
14.90
13.85
12 tháng
(2023-11-20) 		2.55 22.57% 11,750,400 -136,049 -1.9
11
15
13.85
24 tháng
(2022-11-25) 		3.45 33.17% 25,965,700 -651,655 -21.4
10.40
16.10
13.85
36 tháng
(2021-11-30) 		2.28 19.69% 68,954,400 -2,570,100 -69.2
10.40
24.83
13.85
60 tháng
(2019-12-11) 		8.39 153.70% 88,760,540 -4,082,890 -98.8
4.31
24.83
13.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2016
6.19
 5,810 6.23 6.23 6.12 20 0 0.0
10/11/2016
6.23
 37,330 6.25 6.45 6.16 10 0 0.0
09/11/2016
6.25
 670 6.27 6.50 6.18 310 0 0.0
08/11/2016
6.27
 250 6.21 6.50 6.27 10 0 0.0
07/11/2016
6.21
 3,080 6.54 6.59 6.21 20 1,000 -0.0
04/11/2016
6.54
 2,570 6.50 6.54 6.27 2,010 0 0.1
03/11/2016
6.50
 1,100 6.59 6.59 6.32 500 90 0.0
02/11/2016
6.59
 1,820 6.61 6.79 6.39 520 0 0.0
01/11/2016
6.61
 2,400 6.70 6.70 6.39 120 0 0.0
31/10/2016
6.70
 200 6.71 6.95 6.61 20 0 0.0
28/10/2016
6.71
 30 6.47 6.71 6.71 30 0 0.0
27/10/2016
6.47
 3,380 6.56 6.92 6.47 520 0 0.0
26/10/2016
6.56
 1,710 6.81 6.95 6.50 570 0 0.0
25/10/2016
6.81
 830 6.72 6.88 6.51 530 0 0.0
24/10/2016
6.72
 1,010 6.88 6.88 6.52 10 0 0.0
21/10/2016
6.88
 2,680 6.95 6.95 6.72 2,530 0 0.1
20/10/2016
6.95
 200 6.95 6.95 6.95 20 0 0.0
19/10/2016
6.95
 5,010 6.99 6.99 6.72 3,030 0 0.1
18/10/2016
6.99
 2,100 7.01 7.01 6.72 1,100 0 0.0
17/10/2016
7.01
 30 7.01 7.01 7.01 30 0 0.0
14/10/2016
7.01
 10 6.90 7.01 7.01 0 0 0
13/10/2016
6.90
 1,050 6.90 6.90 6.52 10 0 0.0
12/10/2016
6.90
 3,130 6.95 7.06 6.72 20 0 0.0
11/10/2016
6.95
 610 7.03 7.03 6.70 540 0 0.0
10/10/2016
7.03
 630 6.95 7.17 6.83 530 0 0.0
07/10/2016
6.95
 2,560 7.01 7.01 6.74 510 0 0.0
06/10/2016
7.01
 990 7.06 7.06 6.83 510 0 0.0
05/10/2016
7.06
 460 7.15 7.15 7.06 300 0 0.0
04/10/2016
7.15
 1,860 6.88 7.17 6.63 40 0 0.0
03/10/2016
6.88
 180 7.30 7.30 6.88 60 0 0.0
30/09/2016
7.30
 7,830 7.28 7.30 6.79 0 970 -0.0
29/09/2016
7.28
 4,020 7.35 7.37 7.12 40 30 0.0
28/09/2016
7.35
 540 7.39 7.39 7.17 40 0 0.0
27/09/2016
7.39
 2,920 7.15 7.39 6.79 30 0 0.0
26/09/2016
7.15
 1,300 6.79 7.17 6.79 40 0 0.0
23/09/2016
6.79
 4,400 6.79 7.24 6.79 40 0 0.0
22/09/2016
6.79
 2,530 7.28 7.28 6.79 20 0 0.0
21/09/2016
7.28
 1,710 7.35 7.51 7.21 30 0 0.0
20/09/2016
7.35
 210 7.21 7.39 7.10 30 0 0.0
19/09/2016
7.21
 5,980 7.17 7.24 6.97 50 5,820 -0.2
16/09/2016
7.17
 3,210 7.19 7.24 7.17 10 0 0.0
15/09/2016
7.19
 940 7.35 7.35 6.95 110 0 0.0
14/09/2016
7.35
 950 7.39 7.48 7.33 30 0 0.0
13/09/2016
7.39
 2,900 7.30 7.39 7.24 90 0 0.0
12/09/2016
7.30
 6,370 7.17 7.59 7.17 40 20 0.0
09/09/2016
7.17
 27,180 7.17 7.26 7.03 20 400 -0.0
08/09/2016
7.17
 23,630 6.81 7.28 6.79 20 0 0.0
07/09/2016
6.81
 10,490 6.74 6.81 6.72 20 0 0.0
06/09/2016
6.74
 9,900 6.86 6.86 6.72 0 0 0
05/09/2016
6.86
 15,750 6.72 6.86 6.72 0 0 0
01/09/2016
6.72
 7,180 6.83 7.06 6.72 20 0 0.0
31/08/2016
6.83
 2,890 6.74 6.83 6.77 20 0 0.0
30/08/2016
6.74
 9,600 6.77 6.79 6.72 0 0 0
29/08/2016
6.77
 1,350 6.81 6.81 6.77 0 50 -0.0
26/08/2016
6.81
 3,340 6.72 6.81 6.61 110 0 0.0
25/08/2016
6.72
 2,360 6.72 6.81 6.72 10 0 0.0
24/08/2016
6.72
 2,100 6.83 6.83 6.72 0 0 0
23/08/2016
6.83
 2,610 6.72 6.99 6.72 1,570 0 0.0
22/08/2016
6.72
 210 6.92 6.92 6.72 0 0 0
19/08/2016
6.92
 3,060 6.95 6.95 6.61 70 0 0.0
18/08/2016
6.95
 1,010 6.95 6.95 6.72 10 0 0.0
17/08/2016
6.95
 5,560 6.86 6.95 6.72 0 0 0
16/08/2016
6.86
 7,180 6.88 6.88 6.72 0 0 0
15/08/2016
6.88
 510 6.95 6.95 6.72 0 0 0
12/08/2016
6.95
 4,670 6.74 7.12 6.95 3,040 0 0.1
11/08/2016
6.74
 810 7.10 7.10 6.72 30 0 0.0
10/08/2016
7.10
 27,090 6.77 7.10 6.68 1,030 0 0.0
09/08/2016
6.77
 3,000 6.72 6.77 6.72 1,000 0 0.0
08/08/2016
6.72
 3,400 6.83 6.83 6.72 0 0 0
05/08/2016
6.83
 30 6.65 6.86 6.83 30 0 0.0
04/08/2016
6.65
 8,540 7.03 7.03 6.65 0 0 0
03/08/2016
7.03
 10 6.86 7.03 7.03 10 0 0.0
02/08/2016
6.86
 100 6.86 6.86 6.72 60 0 0.0
01/08/2016
6.86
 11,370 6.56 6.95 6.52 10 960 -0.0
29/07/2016
6.56
 180 6.50 6.61 6.39 60 10 0.0
28/07/2016
6.50
 60 6.54 6.68 6.16 50 30 0.0
27/07/2016
6.54
 7,070 6.41 6.72 6.18 50 30 0.0
26/07/2016
6.41
 2,440 6.72 6.72 6.30 30 10 0.0
25/07/2016
6.72
 400 6.68 6.72 6.72 20 0 0.0
22/07/2016
6.68
 6,220 6.63 6.83 6.41 50 0 0.0
21/07/2016
6.63
 40 6.63 6.95 6.63 0 0 0
20/07/2016
6.63
 3,280 6.70 7.03 6.63 10 10 0
19/07/2016
6.70
 19,090 6.70 6.83 6.63 10 0 0.0
18/07/2016
6.70
 15,920 6.72 6.79 6.61 0 0 0
15/07/2016
6.72
 2,990 6.70 6.79 6.43 20 0 0.0
14/07/2016
6.70
 1,430 6.83 6.83 6.70 360 0 0.0
13/07/2016
6.83
 5,030 6.52 6.83 6.68 1,650 0 0.0
12/07/2016
6.52
 2,410 6.74 6.74 6.50 50 0 0.0
11/07/2016
6.74
 15,600 6.77 6.95 6.52 30 0 0.0
08/07/2016
6.77
 13,700 7.06 7.06 6.74 0 0 0
07/07/2016
7.06
 18,510 6.70 7.15 7.06 0 200 -0.0
06/07/2016
6.70
 21,240 6.27 6.70 6.16 3,020 0 0.1
05/07/2016
6.27
 590 6.25 6.39 6.27 10 0 0.0
04/07/2016
6.25
 6,080 6.12 6.32 6.16 2,280 0 0.1
01/07/2016
6.12
 5,560 6.03 6.12 6.05 4,000 0 0.1
30/06/2016
6.03
 0 6.03 6.03 6.03 0 0 0
29/06/2016
6.03
 780 5.94 6.03 5.94 10 0 0.0
28/06/2016
5.94
 2,200 5.98 5.98 5.94 0 0 0
27/06/2016
5.98
 3,410 6.05 6.05 5.94 2,420 0 0.1
24/06/2016
6.05
 4,260 6.05 6.05 6.05 3,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |