Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	36.30	600	36.30	36.30	36.30	0	0	0
28/04/2026	36	5,900	37	37	36	0	0	0
27/04/2026	38.10	300	38.10	38.10	38.10	0	0	0
24/04/2026	38.10	300	38.10	38.10	38.10	0	0	0
23/04/2026	37.10	0	37.10	37.10	37.10	0	0	0
22/04/2026	37	400	37.20	37.20	37	0	0	0
21/04/2026	38.40	0	38.40	38.40	38.40	0	0	0
20/04/2026	38.50	1,000	38.40	38.50	38.40	0	0	0
17/04/2026	37	100	37	37	37	0	0	0
16/04/2026	36.60	1,500	37	37	36.60	0	0	0
15/04/2026	36.90	600	37	37	36.90	0	0	0
14/04/2026	36.90	300	37	37	36.90	0	0	0
13/04/2026	36.80	2,100	38.10	38.10	36.80	0	0	0
10/04/2026	36.90	200	36.90	36.90	36.90	0	0	0
09/04/2026	36.70	1,900	37	37	36.60	0	0	0
08/04/2026	37	4,700	38.70	38.70	37	0	0	0
07/04/2026	37.70	1,600	38	38	37.50	0	0	0
06/04/2026	39.50	0	39.50	39.50	39.50	0	0	0
03/04/2026	39.90	1,500	40.10	40.10	38.70	0	0	0
02/04/2026	39.80	900	39.80	39.80	39.80	0	0	0
01/04/2026	38.50	500	38.20	38.50	38.20	0	0	0
31/03/2026	39	2,400	38.90	40.20	38.90	0	0	0
30/03/2026	38.90	0	38.90	38.90	38.90	0	0	0
27/03/2026	38	900	39	39.60	38	0	0	0
26/03/2026	39	6,300	38	39	38	0	0	0
25/03/2026	37.60	1,300	39	39	37.60	0	0	0
24/03/2026	40.50	600	38.90	40.50	38.90	0	0	0
23/03/2026	38	1,800	40.30	40.40	38	0	0	0
20/03/2026	43.50	2,000	40.50	43.50	39	0	0	0
19/03/2026	37.80	2,400	39	39	37.80	0	0	0
18/03/2026	40.50	3,600	38	40.50	37.50	0	0	0
17/03/2026: Cổ tức tiền mặt tỉ lệ: 10%
17/03/2026	40.20	1,800	39.60	40.20	39.60	0	0	0
16/03/2026	39.50	2,800	40.67	40.67	39.50	0	0	0
13/03/2026	41.55	2,000	41.55	41.55	39.30	0	0	0
12/03/2026	42.13	300	42.13	42.13	42.13	0	0	0
11/03/2026	41.26	3,600	40.28	41.26	40.18	0	0	0
10/03/2026	40.96	1,600	40.96	40.96	39.21	0	0	0
09/03/2026	39.01	5,700	39.99	39.99	39.01	0	0	0
06/03/2026	39.79	1,100	40.96	40.96	39.79	0	0	0
05/03/2026	40.77	4,400	42.43	42.43	39.60	0	0	0
04/03/2026	39.79	1,600	40.28	40.28	39.79	0	0	0
03/03/2026	39.79	9,400	39.79	42.72	39.79	0	0	0
02/03/2026	40.28	900	40.09	40.28	40.09	0	0	0
27/02/2026	41.26	100	41.26	41.26	41.26	0	0	0
26/02/2026	40.38	3,300	41.55	41.55	40.18	0	0	0
25/02/2026	41.26	3,300	42.13	42.13	40.09	0	0	0
24/02/2026	42.13	4,200	42.13	42.13	39.89	0	0	0
23/02/2026	42.13	900	44.86	44.86	41.84	0	0	0
13/02/2026	40.96	4,900	41.26	41.26	40.96	0	0	0
12/02/2026	40.67	2,400	41.45	42.13	40.67	0	0	0
11/02/2026	40.09	0	40.09	40.09	40.09	0	0	0
10/02/2026	40.09	100	40.09	40.09	40.09	0	0	0
09/02/2026	42.62	1,500	42.43	42.62	42.43	0	0	0
06/02/2026	43.11	0	43.11	43.11	43.11	0	0	0
05/02/2026	43.11	1,500	42.72	43.30	42.72	0	0	0
04/02/2026	42.72	3,300	41.94	43.01	41.94	0	0	0
03/02/2026	41.94	5,100	41.84	41.94	41.84	0	0	0
02/02/2026	41.84	600	41.84	41.84	41.84	0	0	0
30/01/2026	41.84	5,500	39.30	41.84	39.30	0	0	0
29/01/2026	41.26	3,000	42.43	42.43	39.21	0	0	0
28/01/2026	41.94	0	41.94	41.94	41.94	0	0	0
27/01/2026	41.55	4,500	41.45	42.72	40.18	0	0	0
26/01/2026	41.26	2,700	40.09	41.55	40.09	0	0	0
23/01/2026	41.26	2,400	40.96	43.89	39.50	0	0	0
22/01/2026	39.01	3,000	39.99	39.99	39.01	0	0	0
21/01/2026	41.35	3,000	41.35	41.35	41.35	0	0	0
20/01/2026	41.35	4,600	42.72	42.72	41.16	0	0	0
19/01/2026	47.40	5,100	40.96	47.40	35.31	0	0	0
16/01/2026	41.45	4,100	41.45	41.84	41.45	0	0	0
15/01/2026	47.40	1,500	41.26	47.40	41.26	0	0	0
14/01/2026	41.26	2,100	41.16	41.26	41.16	0	0	0
13/01/2026	41.16	6,300	40.96	41.26	40.38	0	0	0
12/01/2026	40.09	2,300	42.72	42.72	40.09	0	0	0
09/01/2026	42.33	0	42.33	42.33	42.33	0	0	0
08/01/2026	42.43	2,400	41.45	42.43	41.45	0	0	0
07/01/2026	41.06	3,600	40.67	41.35	40.38	0	0	0
06/01/2026	41.55	900	41.55	41.55	41.55	0	0	0
05/01/2026	42.43	900	42.43	42.43	42.43	0	0	0
31/12/2025	42.43	1,800	41.74	42.43	41.74	0	0	0
30/12/2025	41.84	200	41.84	41.84	41.84	0	0	0
29/12/2025	40.38	500	41.84	41.84	40.38	0	0	0
26/12/2025	40.67	1,700	47.59	47.59	40.67	0	0	0
25/12/2025	41.26	2,900	41.55	41.55	41.26	0	0	0
24/12/2025	41.55	20,100	40.38	41.84	39.30	0	0	0
23/12/2025	40.77	400	40.96	41.06	40.77	0	0	0
22/12/2025	40.77	6,700	40.96	42.43	40.38	0	0	0
19/12/2025	40.77	0	40.77	40.77	40.77	0	0	0
18/12/2025	40.38	5,700	40.77	40.87	40.38	0	0	0
17/12/2025	40.87	1,500	40.96	40.96	40.87	0	0	0
16/12/2025	41.06	13,000	40.38	41.06	40.09	0	0	0
15/12/2025	41.06	26,600	41.16	41.26	40.09	0	0	0
12/12/2025	41.35	19,300	40.77	41.55	40.57	0	0	0
11/12/2025	41.45	12,200	42.13	42.13	40.87	0	0	0
10/12/2025	41.94	4,800	41.94	41.94	41.84	0	0	0
09/12/2025	42.13	25,300	42.13	42.43	40.09	0	0	0
08/12/2025	42.13	10,700	42.43	42.43	39.89	0	0	0
05/12/2025	42.43	30,600	41.65	43.60	38.91	0	0	0
04/12/2025	43.60	2,500	42.82	47.40	40.18	0	0	0
03/12/2025	45.64	23,700	41.26	47.59	35.40	0	0	0
02/12/2025	41.65	1,800	41.26	41.65	41.26	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-31)	-2.70	-6.92%	26,800	0	0	36 39.90 36.30
2 tháng (2026-03-02)	-3.98	-9.88%	80,900	0	0	36 43.50 36.30
3 tháng (2026-01-30)	-5.54	-13.24%	117,600	0	0	36 43.50 36.30
6 tháng (2025-11-03)	-3.20	-8.10%	423,800	0	0	36 47.40 36.30
12 tháng (2025-05-05)	1.23	3.50%	1,058,700	200	0.0	35.07 47.40 36.30
24 tháng (2024-05-10)	4.69	14.82%	3,240,915	-100	-0.0	30.12 47.40 36.30
36 tháng (2023-05-16)	6.21	20.64%	5,760,861	-64,800	-2.3	27.49 47.40 36.30
60 tháng (2021-05-26)	13.76	61.06%	6,427,159	-23,400	-0.6	22.54 47.40 36.30

CTCP Bê tông Ly tâm An Giang (ace)

THỐNG KÊ GIAO DỊCH