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

13.75
-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)
16/01/2014
4.56
 500 4.54 4.56 4.56 500 0 0.0
15/01/2014
4.54
 2,040 4.54 4.54 4.52 0 0 0
14/01/2014
4.54
 3,760 4.52 4.54 4.52 2,500 0 0.1
13/01/2014
4.52
 190 4.47 4.52 4.47 0 0 0
10/01/2014
4.47
 2,080 4.45 4.47 4.44 0 0 0
09/01/2014
4.45
 520 4.54 4.54 4.45 0 0 0
08/01/2014
4.54
 0 4.54 4.54 4.54 0 0 0
07/01/2014
4.54
 10 4.50 4.54 4.54 0 0 0
06/01/2014
4.50
 2,530 4.54 4.54 4.47 0 0 0
03/01/2014
4.54
 180 4.54 4.54 4.54 0 0 0
02/01/2014
4.54
 2,800 4.52 4.54 4.52 0 0 0
31/12/2013
4.52
 2,000 4.52 4.52 4.52 0 0 0
30/12/2013
4.52
 0 4.52 4.52 4.52 0 0 0
27/12/2013
4.52
 10 4.50 4.52 4.52 0 0 0
26/12/2013
4.50
 100 4.47 4.50 4.50 0 0 0
25/12/2013
4.47
 0 4.47 4.47 4.47 0 0 0
24/12/2013
4.47
 510 4.57 4.57 4.47 0 0 0
23/12/2013
4.57
 0 4.57 4.57 4.57 0 0 0
20/12/2013
4.57
 6,310 4.50 4.57 4.50 0 0 0
19/12/2013
4.50
 2,210 4.49 4.50 4.49 0 0 0
18/12/2013
4.49
 16,340 4.44 4.49 4.45 11,200 0 0.3
17/12/2013
4.44
 16,250 4.44 4.49 4.44 14,750 0 0.4
16/12/2013
4.44
 0 4.44 4.44 4.44 0 0 0
13/12/2013
4.44
 14,510 4.44 4.49 4.44 14,510 0 0.4
12/12/2013
4.44
 5,540 4.44 4.44 4.40 0 0 0
11/12/2013
4.44
 17,340 4.44 4.44 4.42 0 1,000 -0.0
10/12/2013
4.44
 4,020 4.44 4.44 4.44 0 0 0
09/12/2013
4.44
 1,500 4.44 4.44 4.44 0 0 0
06/12/2013
4.44
 810 4.44 4.47 4.44 0 0 0
05/12/2013
4.44
 2,000 4.50 4.50 4.44 0 0 0
04/12/2013
4.50
 2,010 4.44 4.50 4.42 0 0 0
03/12/2013
4.44
 1,950 4.42 4.44 4.44 0 0 0
02/12/2013
4.42
 1,000 4.52 4.52 4.42 0 0 0
29/11/2013
4.52
 0 4.52 4.52 4.52 0 0 0
28/11/2013
4.52
 10 4.44 4.52 4.52 0 0 0
27/11/2013
4.44
 1,350 4.47 4.47 4.44 0 0 0
26/11/2013
4.47
 12,590 4.45 4.47 4.47 12,500 0 0.3
25/11/2013
4.45
 24,100 4.44 4.47 4.44 22,000 0 0.6
22/11/2013
4.44
 18,000 4.44 4.44 4.44 16,500 0 0.4
21/11/2013
4.44
 23,760 4.44 4.49 4.44 20,670 0 0.5
20/11/2013
4.44
 30,280 4.44 4.44 4.44 23,380 20,000 0.1
19/11/2013
4.44
 15,280 4.44 4.44 4.44 0 0 0
18/11/2013
4.44
 2,840 4.44 4.45 4.44 0 0 0
15/11/2013
4.44
 9,790 4.44 4.44 4.44 0 0 0
14/11/2013
4.44
 200 4.44 4.44 4.44 0 0 0
13/11/2013
4.44
 0 4.44 4.44 4.44 0 0 0
12/11/2013
4.44
 1,020 4.44 4.45 4.44 0 0 0
11/11/2013
4.44
 210 4.44 4.44 4.40 0 0 0
08/11/2013
4.44
 4,590 4.44 4.44 4.42 0 0 0
07/11/2013
4.44
 0 4.44 4.44 4.44 0 0 0
06/11/2013
4.44
 1,010 4.38 4.52 4.44 0 0 0
05/11/2013
4.38
 150 4.45 4.47 4.38 0 0 0
04/11/2013
4.45
 1,010 4.44 4.45 4.38 0 0 0
01/11/2013
4.44
 19,800 4.37 4.44 4.38 19,390 500 0.5
31/10/2013
4.37
 0 4.37 4.37 4.37 0 0 0
30/10/2013
4.37
 1,300 4.35 4.37 4.37 0 0 0
29/10/2013
4.35
 2,150 4.40 4.40 4.35 0 0 0
28/10/2013
4.40
 5,860 4.40 4.40 4.40 0 0 0
25/10/2013
4.40
 14,460 4.38 4.42 4.35 40,360 0 1.0
24/10/2013
4.38
 13,690 4.52 4.52 4.35 0 0 0
23/10/2013
4.52
 10 4.38 4.52 4.52 0 0 0
22/10/2013
4.38
 25,040 4.52 4.52 4.25 0 0 0
21/10/2013
4.52
 1,170 4.49 4.66 4.49 0 0 0
18/10/2013
4.49
 1,370 4.45 4.49 4.44 0 0 0
17/10/2013
4.45
 12,230 4.45 4.45 4.33 0 0 0
16/10/2013
4.45
 1,000 4.42 4.49 4.45 25,090 0 0.6
15/10/2013
4.42
 60 4.35 4.42 4.35 0 0 0
14/10/2013
4.35
 3,000 4.35 4.44 4.35 0 0 0
11/10/2013
4.35
 13,510 4.35 4.44 4.35 0 0 0
10/10/2013
4.35
 14,110 4.38 4.40 4.27 0 0 0
09/10/2013
4.38
 10,990 4.33 4.40 4.33 0 0 0
08/10/2013
4.33
 750 4.20 4.33 4.27 0 0 0
07/10/2013
4.20
 7,190 4.13 4.35 4.18 0 0 0
04/10/2013
4.13
 4,800 4.13 4.16 4.13 0 300 -0.0
03/10/2013
4.13
 180 4.13 4.16 4.13 0 0 0
02/10/2013
4.13
 900 4.09 4.16 4.11 0 0 0
01/10/2013
4.09
 18,230 4.08 4.11 4.08 8,490 10,000 -0.0
30/09/2013
4.08
 24,090 4.08 4.09 4.06 1,100 0 0.0
27/09/2013
4.08
 9,610 4.09 4.11 4.06 500 0 0.0
26/09/2013
4.09
 8,100 4.08 4.09 4.09 500 0 0.0
25/09/2013
4.08
 700 4.08 4.09 4.08 0 500 -0.0
24/09/2013
4.08
 3,460 4.06 4.08 4.06 2,850 0 0.1
23/09/2013
4.06
 2,240 4.04 4.06 4.06 1,180 200 0.0
20/09/2013
4.04
 5,630 4.04 4.06 4.04 0 0 0
19/09/2013
4.04
 830 4.09 4.09 4.04 0 200 -0.0
18/09/2013
4.09
 3,290 4.08 4.09 4.08 0 840 -0.0
17/09/2013
4.08
 1,800 4.04 4.18 3.98 0 1,000 -0.0
16/09/2013
4.04
 3,010 4.11 4.11 4.04 0 990 -0.0
13/09/2013
4.11
 1,030 4.16 4.16 4.11 0 0 0
12/09/2013
4.16
 1,200 4.15 4.16 4.11 0 0 0
11/09/2013
4.15
 1,000 4.13 4.15 4.15 0 0 0
10/09/2013
4.13
 1,900 4.09 4.13 4.09 100 0 0.0
09/09/2013
4.09
 0 4.09 4.09 4.09 0 0 0
06/09/2013
4.09
 2,050 4.09 4.09 4.04 0 0 0
05/09/2013
4.09
 210 4.09 4.09 4.01 100 160 -0.0
04/09/2013
4.09
 1,900 4.08 4.09 4.09 0 0 0
03/09/2013
4.08
 1,500 4.09 4.09 4.08 0 1,000 -0.0
30/08/2013
4.09
 5,910 4.08 4.09 4.04 0 0 0
29/08/2013
4.08
 2,480 4.15 4.15 4.08 0 0 0
28/08/2013
4.15
 750 4.18 4.18 4.13 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |