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

13.95
-0.15
(-1.06%)
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
(2024-04-03) 		-0.55 -3.79% 1,077,800 0 0
13.40
15
13.95
2 tháng
(2024-03-04) 		1.70 13.88% 2,550,800 -3,200 0
12.25
15
13.95
3 tháng
(2024-02-05) 		2.15 18.22% 2,799,600 -6,300 0
11.75
15
13.95
6 tháng
(2023-11-06) 		2.95 26.82% 4,494,300 -30,120 -0.1
11
15
13.95
12 tháng
(2023-05-09) 		0.10 0.72% 10,128,900 -114,170 -2.0
10.75
15
13.95
24 tháng
(2022-05-16) 		-0.13 -0.94% 37,032,100 -536,821 -21.7
10.40
18.36
13.95
36 tháng
(2021-05-19) 		7.73 124.40% 72,620,000 -3,093,821 -83.0
5.91
24.83
13.95
60 tháng
(2019-05-30) 		8.49 155.65% 81,454,970 -3,967,451 -97.5
4.31
24.83
13.95
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
13.95
-0.15
 21,300 13.90 14 13.90 0 0 0
#2 02/05/2024
14.10
0
 94,400 14.10 14.15 13.15 0 0 0
#3 26/04/2024
14.10
0.20
 23,700 13.80 14.50 13.80 0 0 0
#4 25/04/2024
13.90
0.10
 2,800 13.80 14.10 13.80 0 0 0
#5 24/04/2024
13.80
0.10
 19,900 13.60 13.80 13.60 0 0 0
#6 23/04/2024
13.70
0.20
 17,000 13.50 13.85 13.50 0 0 0
#7 22/04/2024
13.50
0.10
 16,100 13.40 13.60 13.40 0 0 0
#8 19/04/2024
13.40
-0.85
 115,800 14.20 14.25 13.30 0 0 0
#9 17/04/2024
14.25
-0.30
 34,400 14.45 14.55 14.25 0 0 0
#10 16/04/2024
14.55
-0.25
 117,100 14.70 14.70 14.30 0 0 0
#11 15/04/2024
14.80
-0.15
 57,600 14.90 15 14.80 0 0 0
#12 12/04/2024
14.95
-0.05
 23,800 15 15 14.95 0 0 0
#13 11/04/2024
15
0
 41,300 15 15.15 15 0 0 0
#14 10/04/2024
15
0.05
 63,100 15 15 14.95 0 0 0
#15 09/04/2024
14.95
0.05
 66,000 15 15.05 14.85 0 0 0
#16 08/04/2024
14.90
0.40
 170,100 14.45 14.90 14.45 0 0 0
#17 05/04/2024
14.50
0
 48,000 14.50 14.50 14.30 0 0 0
#18 04/04/2024
14.50
0
 73,500 14.50 14.55 14.45 0 0 0
#19 03/04/2024
14.50
0
 71,900 14.50 14.60 14.40 0 0 0
#20 02/04/2024
14.50
0.10
 59,500 14.50 14.50 14.40 0 100 0
#21 01/04/2024
14.40
0.05
 115,300 14 14.40 14 0 0 0
#22 29/03/2024
14.35
0.05
 64,900 14.40 14.45 14.30 0 0 0
#23 28/03/2024
14.30
0.30
 159,600 14.35 14.35 14.15 0 0 0
#24 27/03/2024
14
0.30
 108,800 13.80 14 13.80 0 0 0
#25 26/03/2024
13.70
0.10
 190,300 13.70 13.80 13 0 0 0
#26 25/03/2024
13.60
0.05
 96,100 13.55 13.65 13.50 0 0 0
#27 22/03/2024
13.55
0.25
 123,700 13.30 13.60 13.35 0 3,100 0
#28 21/03/2024
13.30
0.30
 85,300 13 13.30 13 0 0 0
#29 20/03/2024
13
0.15
 66,000 12.85 13 12.85 0 0 0
#30 19/03/2024
12.85
0.15
 57,400 12.70 12.90 12.70 0 0 0
#31 18/03/2024
12.70
0
 82,600 12.70 12.80 12.50 0 0 0
#32 15/03/2024
12.70
0.10
 19,400 12.60 12.70 12.60 0 0 0
#33 14/03/2024
12.60
0.10
 14,700 12.50 12.65 12.50 0 0 0
#34 13/03/2024
12.50
0.05
 41,700 12.45 12.50 12.40 0 0 0
#35 12/03/2024
12.45
0.05
 36,500 12.40 12.50 12.40 0 0 0
#36 11/03/2024
12.40
0
 54,200 12.40 12.45 12.35 0 0 0
#37 08/03/2024
12.40
0.05
 12,800 12.35 12.40 12 0 0 0
#38 07/03/2024
12.35
0
 17,300 12.35 12.35 12.25 0 0 0
#39 06/03/2024
12.35
0.05
 11,200 12.30 12.40 12.30 0 0 0
#40 05/03/2024
12.30
0.05
 17,500 12.25 12.45 12.20 0 0 0
#41 04/03/2024
12.25
0.05
 38,200 12.20 12.30 12.20 0 0 0
#42 01/03/2024
12.20
0.10
 10,300 12.10 12.30 12.15 0 0 0
#43 29/02/2024
12.10
-0.05
 6,300 12.15 12.15 11.90 0 0 0
#44 28/02/2024
12.15
0
 22,400 12.15 12.20 12.15 0 0 0
#45 27/02/2024
12.15
0
 13,700 12.15 12.15 12.05 0 0 0
#46 26/02/2024
12.15
0
 2,300 12.15 12.15 11.85 0 0 0
#47 23/02/2024
12.15
0.05
 26,100 12.10 12.15 12 0 0 0
#48 22/02/2024
12.10
0.05
 3,900 12.05 12.20 12.05 0 0 0
#49 21/02/2024
12.05
-0.05
 13,000 12.10 12.30 12.05 0 0 0
#50 20/02/2024
12.10
-0.05
 15,800 12.15 12.30 12.10 0 0 0
#51 19/02/2024
12.15
0.05
 25,500 12.10 12.15 11.90 0 2,900 0
#52 16/02/2024
12.10
0.15
 16,800 11.95 12.15 11.95 0 200 0
#53 15/02/2024
11.95
0
 37,000 11.95 12.20 11.95 0 0 0
#54 07/02/2024
11.95
0.20
 39,200 11.75 12.30 11.75 0 0 0
#55 06/02/2024
11.75
-0.05
 7,800 11.80 11.80 11.60 0 0 0
#56 05/02/2024
11.80
0
 8,700 11.80 11.80 11.60 0 0 0
#57 02/02/2024
11.80
0
 6,600 11.80 11.85 11.65 0 0 0
#58 01/02/2024
11.80
0.10
 29,100 11.70 11.90 11.65 0 0 0
#59 31/01/2024
11.70
0
 10,900 11.70 11.70 11.50 0 0 0
#60 30/01/2024
11.70
0
 8,200 11.70 11.70 11.45 0 0 0
#61 29/01/2024
11.70
0
 16,700 11.70 11.70 11.10 0 0 0
#62 26/01/2024
11.70
0
 2,800 11.70 11.70 11.55 0 0 0
#63 25/01/2024
11.70
0
 3,700 11.70 11.80 11.60 0 0 0
#64 24/01/2024
11.70
-0.10
 17,700 11.80 11.80 11.60 0 0 0
#65 23/01/2024
11.80
-0.05
 6,200 11.85 11.85 11.60 0 600 0
#66 22/01/2024
11.85
-0.15
 34,400 12 12.05 11.70 0 10,000 0
#67 19/01/2024
12
-0.10
 24,000 12.10 12.10 11.90 0 0 0
#68 18/01/2024
12.10
-0.05
 111,200 12.15 12.15 11.30 0 0 0
#69 17/01/2024
12.15
0
 12,300 12.15 12.15 12 0 0 0
#70 16/01/2024
12.15
0
 15,600 12.15 12.15 11.90 0 0 0
#71 15/01/2024
12.15
-0.05
 7,100 12.20 12.20 12 0 1,305 0
#72 12/01/2024
12.20
-0.05
 25,800 12.25 12.25 12.05 0 2,005 0
#73 11/01/2024
12.25
0
 25,600 12.25 12.25 12.15 0 0 0
#74 10/01/2024
12.25
-0.05
 12,600 12.30 12.30 12.15 0 9,000 -0.1
#75 09/01/2024
12.30
0
 14,700 12.30 12.30 12.20 0 0 0
#76 08/01/2024
12.30
-0.05
 20,700 12.35 12.35 12.15 0 0 0
#77 05/01/2024
12.35
0
 6,700 12.35 12.35 12.25 0 0 0
#78 04/01/2024
12.35
0.05
 12,100 12.30 12.35 12.25 0 100 -0.0
#79 03/01/2024
12.30
-0.05
 7,200 12.35 12.35 12.20 0 0 0
#80 02/01/2024
12.35
0
 14,800 12.35 12.35 12.10 0 810 -0.0
#81 29/12/2023
12.35
-0.05
 19,600 12.40 12.40 12.30 0 0 0
#82 28/12/2023
12.40
0.10
 6,800 12.30 12.40 12.20 0 0 0
#83 27/12/2023
12.30
-0.10
 9,000 12.40 12.40 12.30 0 0 0
#84 26/12/2023
12.40
0
 5,400 12.40 12.40 12.20 0 0 0
#85 25/12/2023
12.40
0.05
 7,800 12.35 12.40 12.30 0 0 0
#86 22/12/2023
12.35
0.05
 27,200 12.30 12.35 12.25 0 0 0
#87 21/12/2023
12.30
0.05
 35,700 12.25 12.45 12.20 0 0 0
#88 20/12/2023
12.25
0
 67,500 12.25 12.35 12.20 0 0 0
#89 19/12/2023
12.25
-0.05
 10,300 12.30 12.30 12 0 0 0
#90 18/12/2023
12.30
-0.05
 36,400 12.35 12.35 11.95 0 0 0
#91 15/12/2023
12.35
0
 13,000 12.35 12.35 12.25 0 0 0
#92 14/12/2023
12.35
-0.10
 39,600 12.45 12.45 12.15 0 0 0
#93 13/12/2023
12.45
0
 22,600 12.45 12.45 12.20 0 0 0
#94 12/12/2023
12.45
0
 10,000 12.45 12.55 12.35 0 0 0
#95 11/12/2023
12.45
-0.05
 39,100 12.50 12.55 12.30 0 0 0
#96 08/12/2023
12.50
0
 20,800 12.50 12.55 12.45 0 0 0
#97 07/12/2023
12.50
-0.05
 71,500 12.55 12.60 12.20 0 0 0
#98 06/12/2023
12.55
0.40
 114,700 12.15 12.60 12.20 0 0 0
#99 05/12/2023
12.15
0.25
 115,800 11.90 12.15 11.95 0 0 0
#100 04/12/2023
11.90
0.55
 137,000 11.35 11.90 11.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |