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

13.80
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
(2024-08-20) 		0 0% 2,106,200 0 0
13.40
13.85
13.75
2 tháng
(2024-07-22) 		-0.20 -1.43% 2,414,600 0 0
12.40
13.95
13.75
3 tháng
(2024-06-21) 		-0.15 -1.08% 3,698,000 -40,200 -0.5
12.40
14.05
13.75
6 tháng
(2024-03-25) 		0.15 1.10% 6,776,800 -70,149 -1.0
12.40
15
13.75
12 tháng
(2023-09-25) 		0.95 7.42% 10,188,700 -106,049 -1.4
10.75
15
13.75
24 tháng
(2022-09-30) 		-2.45 -15.12% 29,728,100 -570,955 -20.5
10.40
16.25
13.75
36 tháng
(2021-10-05) 		5.92 75.70% 71,565,100 -3,151,600 -83.1
7.83
24.83
13.75
60 tháng
(2019-10-16) 		7.43 117.53% 86,251,540 -4,083,400 -98.9
4.31
24.83
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
6.56
 111,600 6.78 6.78 6.35 0 0 0
06/07/2021
6.78
 33,900 7.04 7.12 6.78 600 0 0.0
05/07/2021
7.04
 135,000 7.12 7.34 6.99 7,400 0 0
02/07/2021
7.12
 315,200 6.67 7.12 6.67 0 2,500 -0.0
01/07/2021
6.67
 30,000 6.67 6.69 6.58 0 0 0
30/06/2021
6.67
 12,700 6.65 6.67 6.61 0 0 0
29/06/2021
6.65
 52,200 6.69 6.73 6.61 0 500 -0.0
28/06/2021
6.69
 29,700 6.65 6.69 6.56 200 0 0.0
25/06/2021
6.65
 26,900 6.54 6.69 6.48 0 0 0
24/06/2021
6.54
 42,400 6.69 6.69 6.35 0 0 0
23/06/2021
6.69
 57,000 6.78 6.82 6.61 5,100 0 0.1
22/06/2021
6.78
 85,500 6.78 6.78 6.71 9,500 100 0.1
21/06/2021
6.78
 82,100 6.78 6.84 6.69 7,500 0 0.1
18/06/2021
6.78
 139,200 6.69 6.82 6.65 20,200 64,000 -0.7
17/06/2021
6.69
 109,200 6.76 6.95 6.69 8,000 26,000 -0.3
16/06/2021
6.76
 148,000 6.32 6.76 6.32 100 0 0.0
15/06/2021
6.32
 37,400 6.45 6.48 6.32 0 1,000 -0.0
14/06/2021
6.45
 62,800 6.43 6.45 6.35 2,000 0 0.0
11/06/2021
6.43
 33,900 6.41 6.48 6.32 0 0 0
10/06/2021
6.41
 35,000 6.39 6.41 6.26 5,100 0 0.1
09/06/2021
6.39
 31,800 6.35 6.39 6.32 0 0 0
08/06/2021
6.35
 20,700 6.39 6.41 6.32 0 0 0
07/06/2021
6.39
 34,700 6.41 6.48 6.39 0 0 0
04/06/2021
6.41
 34,100 6.41 6.43 6.35 0 4,400 -0.1
03/06/2021
6.41
 24,400 6.35 6.43 6.22 0 0 0
02/06/2021
6.35
 28,500 6.22 6.35 6.17 0 0 0
01/06/2021
6.22
 19,200 6.26 6.26 6.17 0 0 0
31/05/2021
6.26
 19,000 6.26 6.28 6.17 0 0 0
28/05/2021
6.26
 22,400 6.24 6.35 6.17 0 0 0
27/05/2021
6.24
 23,600 6.39 6.39 6.22 0 0 0
26/05/2021
6.39
 18,700 6.48 6.48 6.35 0 5,600 -0.1
25/05/2021
6.48
 22,100 6.30 6.48 6.30 0 100 -0.0
24/05/2021
6.30
 11,600 6.22 6.43 6.22 0 0 0
21/05/2021
6.22
 14,300 6.22 6.22 6.13 0 0 0
20/05/2021
6.22
 27,400 6.22 6.39 6.20 200 0 0.0
19/05/2021
6.22
 37,500 6.35 6.48 6.22 0 0 0
18/05/2021
6.35
 42,100 6.45 6.45 6.35 0 0 0
17/05/2021
6.45
 26,800 6.43 6.52 6.39 0 0 0
14/05/2021
6.43
 23,200 6.52 6.56 6.39 1,000 0 0.0
13/05/2021
6.52
 17,600 6.45 6.54 6.43 0 0 0
12/05/2021
6.45
 48,700 6.32 6.45 6.26 0 17,600 -0.3
11/05/2021
6.32
 76,400 6.35 6.39 6.30 7,500 5,400 0.0
10/05/2021
6.35
 41,300 6.56 6.56 6.26 6,000 10,000 -0.1
07/05/2021
6.56
 21,200 6.67 6.67 6.52 0 0 0
06/05/2021
6.67
 50,200 6.78 6.78 6.61 0 0 0
05/05/2021
6.78
 35,000 6.63 6.80 6.54 0 0 0
04/05/2021
6.63
 19,100 6.56 6.69 6.48 0 0 0
29/04/2021
6.56
 14,800 6.56 6.58 6.48 0 0 0
28/04/2021
6.56
 20,700 6.69 6.76 6.52 2,000 0 0.0
27/04/2021
6.69
 24,500 6.78 6.78 6.52 7,300 2,000 0.1
26/04/2021
6.78
 15,200 6.78 6.91 6.56 3,400 0 0.1
23/04/2021
6.78
 29,300 6.82 6.82 6.48 0 0 0
22/04/2021
6.82
 31,500 7.02 7.02 6.78 7,000 0 0.1
20/04/2021
7.02
 44,500 6.99 7.08 6.91 600 0 0.0
19/04/2021
6.99
 36,300 7.12 7.12 6.91 0 0 0
16/04/2021
7.12
 27,700 7.25 7.30 6.99 4,000 0 0.1
15/04/2021
7.25
 19,700 7.17 7.30 7.17 800 0 0.0
14/04/2021
7.17
 58,900 7.12 7.21 6.99 7,000 800 0.1
13/04/2021
7.12
 67,400 7.30 7.30 7.12 0 0 0
12/04/2021
7.30
 48,000 7.30 7.32 7.27 0 0 0
09/04/2021
7.30
 35,100 7.21 7.36 7.25 1,000 0 0.0
08/04/2021
7.21
 60,000 7.25 7.34 7.21 0 0 0
07/04/2021
7.25
 46,800 7.25 7.25 7.17 0 0 0
06/04/2021
7.25
 50,600 7.36 7.38 7.21 0 0 0
05/04/2021
7.36
 48,400 7.40 7.43 7.30 0 0 0
02/04/2021
7.40
 63,200 7.36 7.47 7.34 700 0 0.0
01/04/2021
7.36
 46,300 7.40 7.47 7.30 0 0 0
31/03/2021
7.40
 46,700 7.30 7.51 7.30 0 0 0
30/03/2021
7.30
 52,900 7.45 7.45 7.30 0 0 0
29/03/2021
7.45
 18,500 7.34 7.47 7.34 0 0 0
26/03/2021
7.34
 89,100 7.34 7.47 7.21 13,000 500 0.2
25/03/2021
7.34
 68,800 7.53 7.60 7.34 0 0 0
24/03/2021
7.53
 57,800 7.60 7.60 7.25 500 1,300 -0.0
23/03/2021
7.60
 64,000 7.77 7.84 7.60 7,500 8,600 -0.0
22/03/2021
7.77
 91,500 7.92 7.99 7.68 10,500 9,500 0.0
19/03/2021
7.92
 113,100 7.92 7.92 7.64 0 0 0
18/03/2021
7.92
 86,200 7.79 8.20 7.88 1,300 0 0.0
17/03/2021
7.79
 242,800 7.47 7.81 7.47 0 0 0
16/03/2021
7.47
 182,700 7.25 7.55 7.21 500 5,000 -0.1
15/03/2021
7.25
 144,100 6.91 7.30 6.89 0 3,600 -0.1
12/03/2021
6.91
 34,800 6.99 6.99 6.91 0 0 0
11/03/2021
6.99
 30,000 6.99 7.08 6.99 500 0 0.0
10/03/2021
6.99
 81,700 6.91 6.99 6.91 0 0 0
09/03/2021
6.91
 36,000 6.86 6.95 6.80 0 0 0
08/03/2021
6.86
 68,100 6.99 7.04 6.82 100 0 0.0
05/03/2021
6.99
 66,500 6.82 6.99 6.89 0 7,000 -0.1
04/03/2021
6.82
 129,400 6.99 7.27 6.82 1,600 0 0.0
03/03/2021
6.99
 178,400 6.63 7.02 6.63 0 7,500 -0.1
02/03/2021
6.63
 68,000 6.58 6.67 6.56 0 0 0
01/03/2021
6.58
 42,900 6.63 6.65 6.52 0 0 0
26/02/2021
6.63
 33,300 6.69 6.69 6.56 0 0 0
25/02/2021
6.69
 53,900 6.48 6.73 6.45 100 0 0.0
24/02/2021
6.48
 20,400 6.56 6.56 6.45 0 0 0
23/02/2021
6.56
 23,600 6.58 6.58 6.54 0 0 0
22/02/2021
6.58
 66,800 6.43 6.61 6.43 0 0 0
19/02/2021
6.43
 68,900 6.43 6.52 6.37 0 0 0
18/02/2021
6.43
 72,300 6.26 6.58 6.26 0 5,400 -0.1
17/02/2021
6.26
 37,900 6.13 6.26 6.11 0 0 0
09/02/2021
6.13
 31,400 6.04 6.22 6.02 0 0 0
08/02/2021
6.04
 35,000 6.04 6.22 6.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |