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)
#201 26/07/2023
13.65
0.05
 54,700 13.60 13.65 13.50 6,000 0 0.1
#202 25/07/2023
13.60
0.15
 52,400 13.45 13.70 13.45 700 0 0.0
#203 24/07/2023
13.45
-0.05
 27,400 13.50 13.55 13.40 0 0 0
#204 21/07/2023
13.50
0
 91,000 13.50 13.60 13.30 5,000 0 0.1
#205 20/07/2023
13.50
0.05
 40,200 13.45 13.50 13.45 0 0 0
#206 19/07/2023
13.45
0
 44,000 13.45 13.55 13.45 0 0 0
#207 18/07/2023
13.45
-0.05
 39,600 13.50 13.60 13.35 0 0 0
#208 17/07/2023
13.50
-0.05
 25,200 13.55 13.60 13.40 0 0 0
#209 14/07/2023
13.55
-0.05
 9,900 13.60 13.60 13.50 0 0 0
#210 13/07/2023
13.60
0
 12,500 13.60 13.65 13.35 0 0 0
#211 12/07/2023
13.60
0
 59,300 13.60 13.60 13.30 0 0 0
#212 11/07/2023
13.60
-0.05
 26,400 13.65 13.90 13.60 0 0 0
#213 10/07/2023
13.65
0
 36,400 13.65 13.65 13.50 0 0 0
#214 07/07/2023
13.65
0.15
 28,000 13.50 13.65 13.30 0 0 0
#215 06/07/2023
13.50
0.05
 37,700 13.45 13.50 13 0 0 0
#216 05/07/2023
13.45
-0.10
 33,200 13.55 13.55 13.45 0 0 0
#217 04/07/2023
13.55
0
 30,600 13.55 13.65 13.50 0 0 0
#218 03/07/2023
13.55
0.05
 12,500 13.50 13.75 13.40 0 0 0
#219 30/06/2023
13.50
-0.20
 19,500 13.70 13.70 13.50 0 0 0
#220 29/06/2023
13.70
0
 84,600 13.70 13.80 13.55 0 0 0
#221 28/06/2023
13.70
0.05
 23,300 13.65 13.90 13.60 0 0 0
#222 27/06/2023
13.65
-0.10
 34,300 13.75 13.75 13.45 0 0 0
#223 26/06/2023
13.75
0
 16,700 13.75 13.90 13.50 0 0 0
#224 23/06/2023
13.75
0.05
 35,000 13.70 13.90 13.60 0 7,000 -0.1
#225 22/06/2023
13.70
0
 26,800 13.70 13.75 13.65 0 0 0
#226 21/06/2023
13.70
0.15
 86,500 13.55 14 13.55 0 0 0
#227 20/06/2023
13.55
0
 25,900 13.55 13.60 13.40 0 0 0
#228 19/06/2023
13.55
0.05
 127,000 13.50 13.55 12.90 0 0 0
#229 16/06/2023
13.50
-0.05
 42,100 13.55 13.65 13.45 0 0 0
#230 15/06/2023
13.55
0.05
 38,100 13.50 13.60 13.40 0 0 0
#231 14/06/2023
13.50
-0.20
 67,700 13.70 13.80 13.50 0 0 0
#232 13/06/2023
13.70
0
 35,300 13.70 13.80 13.65 200 0 0.0
#233 12/06/2023
13.70
0
 83,200 13.70 13.85 13.55 0 0 0
#234 09/06/2023
13.70
-0.05
 64,400 13.75 13.80 13.60 0 0 0
#235 08/06/2023
13.75
-0.10
 62,900 13.85 14 13.75 0 0 0
#236 07/06/2023
13.85
0.05
 57,300 13.80 13.95 13.80 0 0 0
#237 06/06/2023
13.80
-0.05
 97,500 13.85 14 13.75 0 0 0
#238 05/06/2023
13.85
-0.25
 116,700 14.10 14.20 13.85 9,000 0 0.1
#239 02/06/2023
14.10
-0.40
 88,900 14.50 14.65 14 0 0 0
#240 01/06/2023
14.50
0.65
 295,800 13.85 14.65 13.85 0 2,600 -0.0
#241 31/05/2023
13.85
0
 205,000 13.85 13.90 13.80 0 100 -0.0
#242 30/05/2023
13.85
0
 42,600 13.85 13.85 13.75 0 7,500 -0.1
#243 29/05/2023
13.85
0
 77,700 13.85 13.85 13.75 0 14,500 -0.2
#244 26/05/2023
13.85
-0.05
 36,900 13.90 13.90 13.80 0 13,700 -0.2
#245 25/05/2023
13.90
0
 25,300 13.90 13.95 13.80 0 200 -0.0
#246 24/05/2023
13.90
0
 26,500 13.90 14 13.80 0 0 0
#247 23/05/2023
13.90
-0.05
 8,400 13.95 14 13.80 0 0 0
#248 22/05/2023
13.95
0
 20,300 13.95 14 13.80 0 0 0
#249 19/05/2023
13.95
-0.15
 20,400 14.10 14.10 13.90 0 0 0
#250 18/05/2023
14.10
0.10
 12,400 14 14.10 13.90 0 0 0
#251 17/05/2023
14
0
 28,200 14 14.05 13.80 0 0 0
#252 16/05/2023
14
-0.30
 28,200 14.30 14.40 14 0 0 0
#253 15/05/2023
14.30
0.30
 82,400 14 14.60 14 100 0 0.0
#254 12/05/2023
14
0
 13,000 14 14 13.90 0 0 0
#255 11/05/2023
14
0.10
 10,800 13.90 14 13.90 0 0 0
#256 10/05/2023
13.90
0.05
 12,500 13.85 13.90 13.80 0 0 0
#257 09/05/2023
13.85
-0.05
 22,600 13.90 13.90 13.80 0 0 0
#258 08/05/2023
13.90
0
 15,000 13.90 13.90 13.70 0 400 -0.0
#259 05/05/2023
13.90
0
 22,500 13.90 13.95 13.80 0 0 0
#260 04/05/2023
13.90
-0.05
 5,400 13.95 13.95 13.80 0 0 0
#261 28/04/2023
13.95
0.15
 58,000 13.80 14 13.80 0 0 0
#262 27/04/2023
13.80
0.05
 33,600 13.75 13.80 13.45 0 0 0
#263 26/04/2023
13.75
0
 10,300 13.75 13.75 13.35 0 0 0.0
#264 25/04/2023
13.75
0
 10,100 13.75 13.80 13.55 0 0 0.0
#265 24/04/2023
13.75
0
 16,200 13.75 13.75 13.20 0 0 0.0
#266 21/04/2023
13.75
0.10
 17,300 13.65 13.75 12.85 0 0 0.0
#267 20/04/2023
13.65
-0.15
 10,500 13.80 14 13.50 0 0 0
#268 19/04/2023
13.80
0.20
 71,100 13.60 13.80 13.30 0 0 0.0
#269 18/04/2023
13.60
0.15
 16,300 13.45 13.60 13.40 0 0 0.0
#270 17/04/2023
13.45
-0.60
 50,000 14.05 14.05 13.10 0 0 0.0
#271 14/04/2023
14.05
0.05
 28,900 14 14.05 13.80 0 0 0.0
#272 13/04/2023
14
0.15
 42,900 13.85 14.15 13.80 0 0 0.0
#273 12/04/2023
13.85
-0.35
 56,000 14.20 14.20 13.80 100 0 0.0
#274 11/04/2023
14.20
-0.10
 124,100 14.30 14.35 13.75 0 0 -0.0
#275 10/04/2023
14.30
0.10
 86,100 14.20 14.75 14.30 0 0 -0.0
#276 07/04/2023
14.20
0.30
 174,200 13.90 14.60 13.90 0 400 -0.0
#277 06/04/2023
13.90
0.10
 183,400 13.80 13.95 13.70 0 3,000 -0.0
#278 05/04/2023
13.80
0
 20,500 13.80 13.85 13.60 0 0 0
#279 04/04/2023
13.80
0
 55,100 13.80 13.80 13.65 0 0 0
#280 03/04/2023
13.80
0.05
 62,000 13.75 13.85 13.60 0 0 0
#281 31/03/2023
13.75
0
 61,400 13.75 13.75 13.60 0 0 0
#282 30/03/2023
13.75
-0.05
 47,400 13.80 13.80 13.50 0 0 0
#283 29/03/2023
13.80
0
 48,500 13.80 13.80 13.40 0 0 0
#284 28/03/2023
13.80
0
 128,700 13.80 13.85 13.45 0 0 0
#285 27/03/2023
13.80
-0.05
 52,300 13.85 14 13.50 0 0 0
#286 24/03/2023
13.85
0
 54,200 13.85 13.90 13.60 0 0 0
#287 23/03/2023
13.85
0
 46,500 13.85 13.85 13.65 0 0 0
#288 22/03/2023
13.85
0.05
 41,400 13.80 14 13.75 0 0 0
#289 21/03/2023
13.80
-0.20
 19,900 14 14.10 13.80 0 0 -0.0
#290 20/03/2023
14
-0.10
 42,500 14.10 14.15 13.80 0 0 -3.9
#291 17/03/2023
14.10
0.20
 64,800 13.90 14.35 13.60 0 0 -3.9
#292 16/03/2023
13.90
-0.90
 216,100 14.80 14.80 13.80 30,400 310,000 -3.9
#293 15/03/2023
14.80
0.10
 566,200 14.70 15 14.25 0 600 -0.0
#294 14/03/2023
14.70
-0.65
 264,100 15.35 15.35 14.30 0 2,100 -0.0
#295 13/03/2023
15.35
-0.05
 332,300 15.40 15.55 14.90 0 0 0.0
#296 10/03/2023
15.40
-0.70
 199,400 16.10 16.10 15.40 2,700 0 0.0
#297 09/03/2023
16.10
0.75
 320,800 15.35 16.20 15.80 0 0 -0.0
#298 08/03/2023
15.35
1
 508,000 14.35 15.35 14.50 0 0 -0.0
#299 07/03/2023
14.35
0.15
 103,600 14.20 14.40 13.60 0 0 -0.0
#300 06/03/2023
14.20
-0.25
 96,000 14.45 14.55 14.20 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |