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

3.48
0.02
(0.58%)
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)
15/10/2012
3.61
 20 3.61 3.61 3.61 0 0 0
12/10/2012
3.74
 70 3.61 3.74 3.61 0 0 0
11/10/2012
3.59
 0 3.59 3.59 3.59 0 0 0
10/10/2012
3.59
 10,970 3.52 3.59 3.52 1,000 0 0.0
09/10/2012
3.52
 12,900 3.52 3.53 3.52 0 0 0
08/10/2012
3.52
 13,500 3.52 3.52 3.50 0 0 0
05/10/2012
3.52
 25,300 3.49 3.52 3.49 0 0 0
04/10/2012
3.49
 18,500 3.49 3.49 3.49 0 0 0
03/10/2012
3.49
 3,900 3.49 3.49 3.47 100 0 0.0
02/10/2012
3.49
 10,450 3.52 3.52 3.49 1,000 0 0.0
01/10/2012
3.52
 1,830 3.55 3.55 3.52 1,310 0 0.0
28/09/2012
3.59
 1,040 3.59 3.59 3.53 1,000 0 0.0
27/09/2012
3.53
 100 3.53 3.53 3.53 100 0 0.0
26/09/2012
3.53
 1,300 3.55 3.55 3.53 1,000 0 0.0
25/09/2012
3.56
 550 3.59 3.59 3.56 0 0 0
24/09/2012
3.58
 10,000 3.58 3.58 3.58 0 0 0
21/09/2012
3.59
 2,030 3.61 3.61 3.53 0 0 0
20/09/2012
3.53
 9,910 3.59 3.59 3.53 9,900 0 0.2
19/09/2012
3.58
 510 3.58 3.58 3.53 300 0 0.0
18/09/2012
3.58
 17,640 3.58 3.58 3.52 8,380 0 0.2
17/09/2012
3.53
 7,620 3.53 3.53 3.52 4,850 0 0.1
14/09/2012
3.52
 2,610 3.52 3.61 3.52 560 0 0.0
13/09/2012
3.50
 5,030 3.53 3.53 3.49 1,000 0 0.0
12/09/2012
3.50
 3,040 3.59 3.59 3.49 2,000 0 0.0
11/09/2012
3.53
 13,010 3.49 3.59 3.49 13,000 0 0.3
10/09/2012
3.56
 6,170 3.49 3.56 3.46 0 0 0
07/09/2012
3.56
 3,710 3.62 3.62 3.50 0 0 0
06/09/2012
3.49
 520 3.52 3.59 3.49 0 0 0
05/09/2012
3.61
 1,960 3.52 3.61 3.52 0 1,000 0.0
04/09/2012
3.59
 2,370 3.61 3.61 3.59 0 200 0.0
31/08/2012
3.59
 20 3.59 3.59 3.59 0 0 0
30/08/2012
3.61
 10,100 3.61 3.61 3.61 0 0 0
29/08/2012
3.61
 230 3.61 3.61 3.61 0 0 0
28/08/2012
3.61
 2,220 3.58 3.61 3.58 0 0 0
27/08/2012
3.61
 26,010 3.61 3.61 3.43 200 0 0.0
24/08/2012
3.61
 12,270 3.53 3.67 3.53 3,970 0 0.1
23/08/2012
3.68
 34,100 3.56 3.76 3.53 13,770 0 0.3
22/08/2012
3.71
 29,540 3.49 3.76 3.49 0 0 0
21/08/2012
3.61
 76,020 3.79 3.80 3.61 50,050 3,000 1.2
20/08/2012
3.79
 13,150 3.74 3.82 3.73 0 0 0
17/08/2012
3.70
 580 3.62 3.73 3.61 20 0 0.0
16/08/2012
3.71
 6,010 3.62 3.71 3.55 200 0 0.0
15/08/2012
3.73
 1,310 3.79 3.79 3.62 0 0 0
14/08/2012
3.62
 420 3.76 3.76 3.62 0 20 0.0
13/08/2012
3.68
 3,000 3.68 3.68 3.68 0 0 0
10/08/2012
3.68
 18,180 3.76 3.76 3.61 17,650 0 0.4
09/08/2012
3.68
 1,710 3.79 3.79 3.68 0 0 0
08/08/2012
3.68
 980 3.68 3.68 3.68 0 0 0
07/08/2012
3.68
 12,760 3.68 3.74 3.61 0 0 0
06/08/2012
3.65
 20,210 3.62 3.65 3.53 0 0 0
03/08/2012
3.49
 5,620 3.46 3.49 3.46 5,590 0 0.1
02/08/2012
3.43
 6,180 3.46 3.49 3.43 6,160 0 0.1
01/08/2012
3.49
 2,510 3.52 3.52 3.35 0 0 0
31/07/2012
3.46
 10,830 3.38 3.46 3.37 7,310 0 0.2
30/07/2012
3.38
 13,730 3.46 3.46 3.34 11,890 0 0.3
27/07/2012
3.38
 6,210 3.38 3.43 3.37 4,000 0 0.1
26/07/2012
3.38
 10,780 3.41 3.41 3.38 5,770 0 0.1
25/07/2012
3.41
 3,610 3.43 3.43 3.38 2,530 0 0.1
24/07/2012
3.43
 4,150 3.46 3.46 3.43 3,080 0 0.1
23/07/2012
3.46
 19,120 3.44 3.52 3.43 5,680 0 0.1
20/07/2012
3.46
 9,420 3.46 3.53 3.44 1,690 0 0.0
19/07/2012
3.44
 9,470 3.41 3.44 3.37 4,300 0 0.1
18/07/2012
3.41
 4,420 3.35 3.43 3.35 3,350 0 0.1
17/07/2012
3.44
 16,990 3.31 3.44 3.29 0 0 0
16/07/2012
3.35
 19,570 3.37 3.37 3.32 10,000 0 0.2
13/07/2012
3.38
 6,930 3.38 3.40 3.38 0 1,000 0.0
12/07/2012
3.37
 2,670 3.38 3.38 3.29 30 0 0.0
11/07/2012
3.37
 8,810 3.40 3.40 3.29 4,970 0 0.1
10/07/2012
3.34
 22,580 3.31 3.34 3.26 15,000 0 0.3
09/07/2012
3.38
 2,590 3.44 3.44 3.28 0 0 0
06/07/2012
3.41
 5,360 3.40 3.41 3.38 0 0 0
05/07/2012
3.41
 0 3.41 3.41 3.41 0 0 0
04/07/2012
3.41
 0 3.41 3.41 3.41 0 0 0
03/07/2012
3.41
 3,820 3.34 3.41 3.31 1,000 0 0.0
02/07/2012
3.34
 7,520 3.31 3.34 3.31 0 0 0
29/06/2012
3.43
 620 3.44 3.44 3.38 0 0 0
28/06/2012
3.38
 12,740 3.38 3.38 3.37 0 10 0.0
27/06/2012
3.37
 29,900 3.44 3.49 3.37 0 0 0
26/06/2012
3.35
 18,370 3.38 3.40 3.35 2,000 10 0.0
25/06/2012
3.38
 21,040 3.32 3.46 3.32 14,020 0 0.3
22/06/2012
3.38
 1,050 3.38 3.38 3.38 0 0 0
21/06/2012
3.49
 7,440 3.46 3.49 3.44 4,420 0 0.1
20/06/2012
3.46
 22,700 3.41 3.46 3.41 13,520 0 0.3
19/06/2012
3.41
 11,340 3.44 3.46 3.41 10,930 0 0.2
18/06/2012
3.46
 10,100 3.50 3.50 3.44 7,200 0 0.2
15/06/2012
3.44
 20,010 3.44 3.47 3.43 18,530 0 0.4
14/06/2012
3.44
 1,130 3.41 3.44 3.38 0 0 0
13/06/2012
3.41
 10,860 3.38 3.46 3.38 9,350 0 0.2
12/06/2012
3.38
 32,930 3.52 3.52 3.38 30,000 0 0.7
11/06/2012
3.40
 4,260 3.49 3.49 3.40 0 0 0
08/06/2012
3.40
 50,240 3.40 3.56 3.40 34,180 0 0.8
07/06/2012
3.40
 5,970 3.34 3.47 3.34 0 0 0
06/06/2012
3.34
 19,120 3.11 3.35 3.11 7,640 0 0.2
05/06/2012
3.20
 2,730 3.31 3.31 3.14 0 0 0
04/06/2012
3.31
 37,410 3.31 3.31 3.14 24,520 0 0.5
01/06/2012
3.31
 2,480 3.46 3.46 3.31 0 150 0.0
31/05/2012
3.32
 60,950 3.50 3.50 3.32 24,520 0 0.6
30/05/2012
3.35
 17,090 3.35 3.35 3.34 3,370 0 0.1
29/05/2012
3.20
 39,750 3.19 3.20 3.05 15,460 0 0.3
28/05/2012
3.05
 21,710 3.19 3.19 3.04 0 0 0

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