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

3.52
0.04
(1.15%)
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)
29/12/2017
4.85
 600 4.94 4.94 4.85 0 0 0
28/12/2017
4.89
 1,040 4.89 4.89 4.80 20 0 0.0
27/12/2017
4.89
 3,960 4.87 5.04 4.80 0 0 0
26/12/2017
4.92
 30 4.85 4.92 4.85 0 0 0
25/12/2017
4.85
 5,290 4.80 4.89 4.80 1,100 1,990 0.0
22/12/2017
4.88
 3,710 4.82 4.88 4.80 1,600 0 0.0
21/12/2017
4.89
 270 4.89 4.89 4.82 0 0 0
20/12/2017
4.92
 60 4.92 4.92 4.92 0 0 0
19/12/2017
4.92
 4,010 4.96 4.96 4.80 1,510 0 0.0
18/12/2017
4.96
 1,010 4.96 4.96 4.94 10 0 0.0
15/12/2017
4.89
 5,700 5.01 5.01 4.80 4,220 0 0.1
14/12/2017
4.80
 8,930 5.04 5.04 4.80 2,920 8,800 -0.1
13/12/2017
5.04
 3,990 5.04 5.04 4.80 20 2,720 -0.1
12/12/2017
5.11
 0 5.11 5.11 5.11 0 0 0
11/12/2017
5.11
 310 5.04 5.11 5.04 10 150 0.0
08/12/2017
5.04
 200 5.04 5.04 5.04 0 0 0
07/12/2017
5.04
 4,020 5.01 5.04 4.96 2,830 10 0.1
06/12/2017
5.13
 8,570 5.04 5.16 4.99 4,020 6,090 0.0
05/12/2017
5.11
 9,320 5.16 5.16 5.04 1,720 0 0.0
04/12/2017
5.25
 3,540 5.16 5.37 5.16 2,440 2,300 0.0
01/12/2017
5.28
 4,830 5.28 5.28 5.16 3,820 500 0.1
30/11/2017
5.28
 1,190 5.14 5.32 5.14 1,130 1,100 0.0
29/11/2017
5.32
 5,870 5.18 5.52 5.14 3,690 1,390 0.0
28/11/2017
5.20
 5,330 5.20 5.20 5.11 20 100 0.0
27/11/2017
5.23
 11,300 5.30 5.30 5.04 3,390 20 0.1
24/11/2017
5.04
 7,380 5.28 5.28 5.04 820 180 0.0
23/11/2017
5.37
 2,590 5.19 5.37 5.16 1,200 1,100 0.0
22/11/2017
5.28
 1,710 5.28 5.35 5.19 550 500 0.0
21/11/2017
5.28
 1,020 5.28 5.28 5.19 10 1,000 0.0
20/11/2017
5.30
 1,280 5.32 5.35 5.23 820 1,150 0.0
17/11/2017
5.32
 3,330 5.23 5.40 5.23 1,630 800 0.0
16/11/2017
5.42
 5,530 5.47 5.47 5.23 4,760 2,500 0.0
15/11/2017
5.47
 2,090 5.47 5.54 5.20 80 10 0.0
14/11/2017
5.54
 3,260 5.64 5.64 5.29 10 0 0.0
13/11/2017
5.68
 230 5.59 5.73 5.52 10 0 0.0
10/11/2017
5.59
 230 5.36 5.64 5.36 10 100 0.0
09/11/2017
5.73
 14,040 5.52 5.73 5.25 5,020 0 0.1
08/11/2017
5.64
 20 5.64 5.64 5.64 0 0 0
07/11/2017
5.72
 20 5.38 5.72 5.38 10 10 0
06/11/2017
5.76
 10 5.76 5.76 5.76 10 0 0.0
03/11/2017
5.76
 0 5.76 5.76 5.76 0 0 0
02/11/2017
5.76
 460 5.64 5.76 5.64 10 450 0.0
01/11/2017
5.68
 3,290 5.61 5.68 5.59 3,120 0 0.1
31/10/2017
5.61
 6,230 5.68 5.68 5.42 30 0 0.0
30/10/2017
5.40
 1,250 5.68 5.68 5.40 10 0 0.0
27/10/2017
5.68
 860 5.70 5.71 5.52 400 0 0.0
26/10/2017
5.71
 1,750 5.73 5.73 5.52 1,440 0 0.0
25/10/2017
5.64
 720 5.52 5.64 5.52 110 0 0.0
24/10/2017
5.52
 4,960 5.52 5.64 5.40 2,640 0 0.1
23/10/2017
5.78
 2,130 5.78 5.88 5.52 1,320 0 0.0
20/10/2017
5.92
 150 5.88 5.92 5.88 50 0 0.0
19/10/2017
5.92
 5,560 6.09 6.09 5.59 3,030 0 0.1
18/10/2017
5.95
 1,010 5.95 5.97 5.95 0 0 0
17/10/2017
5.95
 520 5.64 5.95 5.64 20 0 0.0
16/10/2017
5.98
 10 5.98 5.98 5.98 10 0 0.0
13/10/2017
5.98
 50 6.00 6.00 5.98 0 10 0.0
12/10/2017
6.09
 0 6.09 6.09 6.09 0 0 0
11/10/2017
6.09
 1,080 5.88 6.09 5.83 140 0 0.0
10/10/2017
5.83
 30 5.83 5.83 5.83 0 0 0
09/10/2017
5.85
 620 5.88 5.88 5.80 20 0 0.0
06/10/2017
5.80
 1,530 5.95 5.95 5.80 20 0 0.0
05/10/2017
5.73
 1,050 5.78 5.78 5.64 20 0 0.0
04/10/2017
5.73
 60 5.76 5.76 5.60 20 0 0.0
03/10/2017
5.59
 3,270 5.64 5.76 5.59 2,020 0 0.0
02/10/2017
5.80
 480 5.80 5.80 5.64 70 0 0.0
29/09/2017
5.80
 100 5.83 5.83 5.64 80 0 0.0
28/09/2017
5.88
 180 5.73 5.88 5.68 60 0 0.0
27/09/2017
5.92
 520 5.91 5.92 5.76 30 0 0.0
26/09/2017
5.88
 630 5.97 5.97 5.66 20 0 0.0
25/09/2017
5.90
 1,010 6.00 6.00 5.90 10 0 0.0
22/09/2017
5.90
 680 5.92 5.92 5.76 50 10 0.0
21/09/2017
5.92
 20 5.97 5.97 5.92 20 0 0.0
20/09/2017
5.88
 2,170 5.92 5.95 5.76 2,020 1,010 0.0
19/09/2017
5.95
 10 5.95 5.95 5.95 0 0 0
18/09/2017
5.97
 140 5.91 6.00 5.76 60 0 0.0
15/09/2017
5.91
 40 5.71 5.91 5.64 10 0 0.0
14/09/2017
5.91
 2,190 5.80 5.91 5.76 20 0 0.0
13/09/2017
5.92
 520 5.61 5.97 5.61 30 0 0.0
12/09/2017
5.96
 30 5.97 5.97 5.90 20 0 0.0
11/09/2017
5.92
 270 6.02 6.02 5.76 10 0 0.0
08/09/2017
5.95
 550 6.00 6.00 5.59 40 0 0.0
07/09/2017
5.88
 1,140 5.88 6.00 5.88 140 0 0.0
06/09/2017
5.88
 1,370 5.73 5.88 5.73 0 0 0
05/09/2017
5.76
 30 5.64 5.76 5.64 30 0 0.0
01/09/2017
5.64
 680 5.78 6.00 5.58 10 0 0.0
31/08/2017
6.00
 1,240 6.00 6.00 5.73 390 0 0.0
30/08/2017
6.12
 520 6.16 6.16 5.97 240 0 0.0
29/08/2017
6.00
 1,040 5.58 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 6.14 6.14 6.14 10 0 0.0
24/08/2017
6.00
 1,130 5.90 6.00 5.59 240 0 0.0
23/08/2017
6.00
 490 5.95 6.00 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 6.00 6.16 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 6.21 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 5.90 6.14 5.90 20 10 0.0
11/08/2017
6.16
 10 6.16 6.16 6.16 10 0 0.0

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