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

14.15
0
(0%)
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
(2024-04-17) 		-0.10 -0.70% 491,200 0 0
13.40
14.25
14.15
2 tháng
(2024-03-18) 		1.45 11.42% 2,433,100 -3,200 -0.0
12.70
15
14.15
3 tháng
(2024-02-19) 		2 16.46% 2,835,900 -6,100 -0.1
12.05
15
14.15
6 tháng
(2023-11-20) 		2.85 25.22% 4,434,700 -36,000 -0.4
11
15
14.15
12 tháng
(2023-05-23) 		0.25 1.80% 10,023,900 -120,100 -1.6
10.75
15
14.15
24 tháng
(2022-05-30) 		-0.12 -0.86% 36,191,200 -532,551 -21.1
10.40
18.36
14.15
36 tháng
(2021-06-02) 		7.80 122.97% 72,550,000 -3,094,151 -82.5
5.91
24.83
14.15
60 tháng
(2019-06-13) 		8.69 159.32% 81,584,130 -3,988,861 -97.4
4.31
24.83
14.15
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
12.35
0
 13,000 12.35 12.35 12.25 0 0 0
#102 14/12/2023
12.35
-0.10
 39,600 12.45 12.45 12.15 0 0 0
#103 13/12/2023
12.45
0
 22,600 12.45 12.45 12.20 0 0 0
#104 12/12/2023
12.45
0
 10,000 12.45 12.55 12.35 0 0 0
#105 11/12/2023
12.45
-0.05
 39,100 12.50 12.55 12.30 0 0 0
#106 08/12/2023
12.50
0
 20,800 12.50 12.55 12.45 0 0 0
#107 07/12/2023
12.50
-0.05
 71,500 12.55 12.60 12.20 0 0 0
#108 06/12/2023
12.55
0.40
 114,700 12.15 12.60 12.20 0 0 0
#109 05/12/2023
12.15
0.25
 115,800 11.90 12.15 11.95 0 0 0
#110 04/12/2023
11.90
0.55
 137,000 11.35 11.90 11.30 0 0 0
#111 01/12/2023
11.35
0.25
 71,800 11.10 11.40 10.55 0 0 0
#112 30/11/2023
11.10
0.10
 13,800 11 11.10 10.90 0 0 0
#113 29/11/2023
11
-0.10
 11,500 11.10 11.10 10.90 0 0 0
#114 28/11/2023
11.10
-0.10
 10,600 11.20 11.20 11 0 0 0
#115 27/11/2023
11.20
0
 50,500 11.20 11.20 10.95 0 0 0
#116 24/11/2023
11.20
-0.05
 20,200 11.25 11.25 10.90 0 0 0
#117 23/11/2023
11.25
-0.05
 18,100 11.30 11.35 11 0 0 0
#118 22/11/2023
11.30
0
 5,600 11.30 11.30 11.15 0 0 0
#119 21/11/2023
11.30
0
 2,400 11.30 11.30 11.10 0 0 0
#120 20/11/2023
11.30
-0.05
 28,300 11.35 11.35 11.15 0 0 0
#121 17/11/2023
11.35
0
 45,800 11.35 11.35 11.15 0 0 0
#122 16/11/2023
11.35
0
 10,200 11.35 11.35 11.10 0 0 0
#123 15/11/2023
11.35
0.05
 31,600 11.30 11.40 11.20 0 0 0
#124 14/11/2023
11.30
0
 43,700 11.30 11.30 11.20 0 0 0
#125 13/11/2023
11.30
0
 14,500 11.30 11.35 11.15 0 0 0
#126 10/11/2023
11.30
0.10
 17,400 11.20 11.30 11 0 0 0
#127 09/11/2023
11.20
0.05
 8,800 11.15 11.25 10.95 0 0 0
#128 08/11/2023
11.15
0.15
 6,500 11 11.20 10.65 0 0 0
#129 07/11/2023
11
0
 11,300 11 11 10.80 0 0 0
#130 06/11/2023
11
0.05
 15,600 10.95 11 10.95 0 0 0
#131 03/11/2023
10.95
-0.35
 13,400 11.30 11.30 10.95 0 0 0
#132 02/11/2023
11.30
0
 18,100 11.30 11.40 11 0 0 0
#133 01/11/2023
11.30
-0.15
 19,400 11.45 11.45 10.95 0 0 0
#134 31/10/2023
11.45
0
 14,500 11.45 11.45 10.90 0 0 0
#135 30/10/2023
11.45
0
 18,200 11.45 11.45 10.90 0 0 0
#136 27/10/2023
11.45
-0.05
 26,900 11.50 11.50 11.10 0 0 0
#137 26/10/2023
11.50
0
 32,200 11.50 12.20 10.90 0 0 0
#138 25/10/2023
11.50
0.75
 46,000 10.75 11.50 10.75 0 0 0
#139 24/10/2023
10.75
-0.75
 39,800 11.50 11.75 10.75 0 0 0
#140 23/10/2023
11.50
-0.10
 3,200 11.60 11.60 11.50 0 0 0
#141 20/10/2023
11.60
0.05
 7,600 11.55 11.60 10.90 0 0 0
#142 19/10/2023
11.55
0.10
 59,000 11.45 11.70 11.30 0 0 0
#143 18/10/2023
11.45
-0.45
 11,900 11.90 11.90 11.45 0 0 0
#144 17/10/2023
11.90
0.25
 2,200 11.65 11.90 11.70 0 0 0
#145 16/10/2023
11.65
-0.25
 6,100 11.90 11.90 11.65 0 0 0
#146 13/10/2023
11.90
0
 2,600 11.90 11.95 11.70 0 0 0
#147 12/10/2023
11.90
0
 11,200 11.90 12 11.30 0 0 0
#148 11/10/2023
11.90
0.10
 25,900 11.80 12.25 11.05 0 0 0
#149 10/10/2023
11.80
-0.20
 37,400 12 12.20 11.80 0 0 0
#150 09/10/2023
12
-0.30
 29,800 12.30 12.45 11.75 0 0 0
#151 06/10/2023
12.30
0.75
 91,700 11.55 12.35 11.40 0 0 0
#152 05/10/2023
11.55
-0.30
 58,900 11.85 11.85 11.50 0 0 0
#153 04/10/2023
11.85
-0.20
 25,900 12.05 12.05 11.55 0 0 0
#154 03/10/2023
12.05
-0.15
 25,100 12.20 12.20 11.85 0 0 0
#155 02/10/2023
12.20
0.15
 21,800 12.05 12.65 12 0 0 0
#156 29/09/2023
12.05
0
 73,800 12.05 12.30 11.65 0 0 0
#157 28/09/2023
12.05
-0.25
 15,000 12.30 12.30 12 0 0 0
#158 27/09/2023
12.30
-0.40
 21,500 12.70 12.70 12.05 0 0 0
#159 26/09/2023
12.70
-0.10
 13,700 12.80 12.80 12.50 0 0 0
#160 25/09/2023
12.80
0
 17,100 12.80 12.80 12.40 0 0 0
#161 22/09/2023
12.80
-0.10
 42,700 12.90 12.90 12.50 0 0 0
#162 21/09/2023
12.90
0
 21,700 12.90 12.90 12.75 0 0 0
#163 20/09/2023
12.90
0
 14,900 12.90 12.90 12.75 0 0 0
#164 19/09/2023
12.90
0
 5,600 12.90 13 12.80 0 0 0
#165 18/09/2023
12.90
0
 15,600 12.90 13 12.75 0 0 0
#166 15/09/2023
12.90
0
 21,000 12.90 12.95 12.80 0 0 0
#167 14/09/2023
12.90
0
 24,200 12.90 12.90 12.75 0 0 0
#168 13/09/2023
12.90
-0.05
 34,000 12.95 12.95 12.80 0 0 0
#169 12/09/2023
12.95
0.05
 11,600 12.90 13 12.80 0 0 0
#170 11/09/2023
12.90
0
 34,300 12.90 13 12.85 0 0 0
#171 08/09/2023
12.90
-0.05
 43,800 12.95 13 12.90 0 0 0
#172 07/09/2023
12.95
-0.05
 23,100 13 13 12.90 0 0 0
#173 06/09/2023
13
0.10
 39,200 12.90 13.10 12.80 0 0 0
#174 05/09/2023
12.90
-0.10
 44,700 13 13.10 12.90 0 0 0
#175 31/08/2023
13
0
 53,100 13 13.20 12.90 0 0 0
#176 30/08/2023
13
0.05
 26,100 12.95 13.50 12.95 0 0 0
#177 29/08/2023
12.95
0
 19,400 12.95 13 12.90 0 0 0
#178 28/08/2023
12.95
0
 33,400 12.95 13.20 12.85 0 0 0
#179 25/08/2023
12.95
0
 13,300 12.95 13 12.85 0 0 0
#180 24/08/2023
12.95
0.05
 30,700 12.90 13 12.90 0 0 0
#181 23/08/2023
12.90
-0.10
 33,000 13 13.35 12.90 0 0 0
#182 22/08/2023
13
-0.35
 43,700 13.35 13.55 13 0 0 0
#183 21/08/2023
13.35
-0.20
 24,500 13.55 13.55 13 0 3,000 -0.0
#184 18/08/2023
13.55
0
 215,800 13.55 13.65 12.90 0 0 0
#185 17/08/2023
13.55
0.05
 36,700 13.50 13.70 13.30 0 0 0
#186 16/08/2023
13.50
-0.15
 70,600 13.65 13.65 13.45 0 0 0
#187 15/08/2023
13.65
0
 45,800 13.65 13.80 13.50 0 0 0
#188 14/08/2023
13.65
0
 51,600 13.65 13.80 13.60 0 11,800 -0.2
#189 11/08/2023
13.65
-0.15
 37,500 13.80 13.80 13.55 0 0 0
#190 10/08/2023
13.80
0
 75,400 13.80 13.85 13.55 0 10,100 -0.1
#191 09/08/2023
13.80
-0.10
 45,800 13.90 13.90 13.60 0 0 0
#192 08/08/2023
13.90
0.10
 122,400 13.80 14 13.80 0 0 0
#193 07/08/2023
13.80
-0.15
 90,000 13.95 14 13.75 0 1,000 -0.0
#194 04/08/2023
13.95
0.35
 135,900 13.60 14.05 13.45 0 20,000 -0.3
#195 03/08/2023
13.60
0.10
 54,800 13.50 13.60 13.40 0 10,000 -0.1
#196 02/08/2023
13.50
0
 28,300 13.50 13.70 13.40 0 100 -0.0
#197 01/08/2023
13.50
-0.30
 68,100 13.80 13.80 13.35 0 7,200 -0.1
#198 31/07/2023
13.80
-0.05
 44,900 13.85 14.10 13.75 0 0 0
#199 28/07/2023
13.85
0.25
 149,200 13.60 14.05 13.60 0 0 0
#200 27/07/2023
13.60
-0.05
 54,600 13.65 13.70 13.45 3,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |