CTCP Bê tông Ly tâm An Giang (ace)

43.50
0.80
(1.87%)
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
(2025-11-05) 		3.90 9.56% 65,300 0 0
40.80
46.80
43.50
2 tháng
(2025-10-06) 		4.20 10.37% 154,300 0 0
39.30
46.80
43.50
3 tháng
(2025-09-08) 		3.60 8.76% 209,500 0 0
38.70
46.80
43.50
6 tháng
(2025-06-09) 		6.90 18.26% 546,100 200 0.0
36.83
46.80
43.50
12 tháng
(2024-12-10) 		10.72 31.56% 1,341,941 400 0.0
33.13
46.80
43.50
24 tháng
(2023-12-18) 		12.83 40.24% 4,411,247 400 0.0
30.29
46.80
43.50
36 tháng
(2022-12-21) 		13.96 45.44% 5,479,456 -64,700 -2.2
27.08
46.80
43.50
60 tháng
(2020-12-31) 		23.64 112.23% 6,232,051 -80,101 -2.3
17.62
46.80
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2022
28.17
 500 31.22 31.22 27.36 0 100 -0.0
21/04/2022
31.22
 300 31.14 31.22 30.98 200 0 0.0
20/04/2022
31.14
 0 31.22 31.14 31.22 0 0 0
19/04/2022
31.22
 1,900 31.38 31.38 30.98 0 0 0
18/04/2022
31.38
 700 30.90 31.38 26.64 0 100 -0.0
15/04/2022
30.90
 0 30.98 30.90 30.98 0 0 0
14/04/2022
30.98
 1,500 30.58 30.98 30.50 200 0 0.0
13/04/2022
30.58
 610 29.77 30.58 29.94 0 0 0
12/04/2022
29.77
 300 29.37 29.86 29.77 0 0 0
08/04/2022
29.37
 300 30.74 30.74 29.37 0 0 0
07/04/2022
30.74
 100 30.82 30.82 30.74 0 0 0
06/04/2022
30.82
 90 30.74 30.82 30.82 0 0 0
05/04/2022
30.74
 2,100 30.58 31.22 30.74 1,300 0 0.0
04/04/2022
30.58
 400 31.22 31.22 30.58 0 0 0
01/04/2022
31.22
 900 30.42 31.22 30.42 300 0 0.0
31/03/2022
30.42
 1,000 30.58 30.58 30.42 700 0 0.0
30/03/2022
30.58
 100 30.98 30.98 30.58 0 0 0
29/03/2022
30.98
 500 30.18 30.98 30.98 200 0 0.0
28/03/2022
30.18
 100 29.77 30.18 30.18 0 0 0
25/03/2022
29.77
 0 29.77 29.77 29.77 0 0 0
24/03/2022
29.77
 300 31.63 31.63 29.77 0 0 0
23/03/2022
31.63
 3,002 31.63 31.63 28.97 800 100 0.0
22/03/2022
31.63
 0 31.63 31.63 31.63 0 0 0
21/03/2022
31.63
 709 31.79 31.79 31.63 400 0 0.0
18/03/2022
31.79
 2,500 31.79 31.79 31.38 1,200 0 0.0
17/03/2022
31.79
 1,400 31.38 31.79 31.38 400 0 0.0
16/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
16/03/2022
31.38
 2,100 30.58 31.38 31.38 1,100 0 0.0
15/03/2022
30.58
 800 30.97 30.97 29.80 400 100 0.0
14/03/2022
30.97
 600 30.58 30.97 30.97 400 0 0.0
11/03/2022
30.58
 2,100 30.58 30.81 30.58 700 0 0.0
10/03/2022
30.58
 2,600 30.27 30.81 30.58 1,600 0 0.1
09/03/2022
30.27
 1,304 30.42 30.50 30.27 900 0 0.0
08/03/2022
30.42
 600 30.34 30.42 28.46 0 100 -0.0
07/03/2022
30.34
 702 30.19 30.34 30.11 100 100 -0
04/03/2022
30.19
 1,902 30.19 30.50 29.95 1,300 900 0.0
03/03/2022
30.19
 1,402 26.74 30.19 29.80 0 800 -0.0
02/03/2022
26.74
 100 29.80 29.80 26.74 0 100 -0.0
01/03/2022
29.80
 1,000 30.50 30.50 26.35 500 100 0.0
28/02/2022
30.50
 300 29.80 30.50 30.50 0 0 0
25/02/2022
29.80
 208 29.80 29.80 29.80 100 0 0.0
24/02/2022
29.80
 1,200 30.19 30.19 29.01 300 0 0.0
23/02/2022
30.19
 600 30.19 30.19 30.19 300 0 0.0
22/02/2022
30.19
 500 29.80 30.19 29.72 100 0 0.0
21/02/2022
29.80
 1,000 29.48 29.80 28.62 0 0 0
18/02/2022
29.48
 1,600 29.48 29.48 29.40 300 0 0.0
17/02/2022
29.48
 6,300 29.01 29.48 29.01 2,500 0 0.1
16/02/2022
29.01
 2,400 28.70 29.64 28.85 900 0 0.0
15/02/2022
28.70
 3,810 28.85 28.93 28.54 0 0 0
14/02/2022
28.85
 100 27.05 28.85 28.85 0 0 0
11/02/2022
27.05
 300 26.19 27.05 27.05 0 0 0
10/02/2022
26.19
 1,127 28.93 28.93 24.31 0 100 -0.0
09/02/2022
28.93
 400 28.78 28.93 27.13 0 0 0
08/02/2022
28.78
 200 28.38 28.78 28.62 0 0 0
07/02/2022
28.38
 27 28.38 28.38 28.38 0 0 0
28/01/2022
28.38
 1,400 28.70 28.70 28.31 600 800 -0.0
27/01/2022
28.70
 800 28.70 28.70 24.46 0 100 -0.0
26/01/2022
28.70
 4,100 28.23 28.85 28.70 3,100 1,200 0.1
25/01/2022
28.23
 1,836 28.70 28.70 28.23 700 0 0.0
24/01/2022
28.70
 1,200 28.15 28.70 27.60 200 0 0.0
21/01/2022
28.15
 4,700 27.91 28.23 28.15 2,000 0 0.1
20/01/2022
27.91
 1,700 27.76 28.70 27.91 600 0 0.0
19/01/2022
27.76
 3,200 27.84 29.01 27.68 2,300 0 0.1
18/01/2022
27.84
 11,200 29.32 29.32 23.52 4,700 100 0.2
17/01/2022
29.32
 300 26.11 29.32 23.52 0 0 0
14/01/2022
26.11
 200 27.44 27.44 26.11 0 0 0
13/01/2022
27.44
 300 26.11 27.44 27.44 0 0 0
12/01/2022
26.11
 200 29.40 29.40 25.17 0 0 0
11/01/2022
29.40
 200 28.70 29.40 29.40 100 0 0.0
10/01/2022
28.70
 1,103 27.21 28.70 28.62 300 0 0.0
07/01/2022
27.21
 100 28.85 28.85 27.21 0 0 0
06/01/2022
28.85
 900 28.85 29.01 28.85 400 0 0.0
05/01/2022
28.85
 1,003 28.93 28.93 28.70 500 0 0.0
04/01/2022
28.93
 800 28.23 29.72 27.13 0 0 0
31/12/2021
28.23
 1,500 28.07 28.78 28.23 0 0 0
30/12/2021
28.07
 3,000 26.50 28.23 27.99 0 0 0
29/12/2021
26.50
 200 27.91 27.91 26.50 0 0 0
28/12/2021
27.91
 800 28.78 28.78 27.52 0 0 0
27/12/2021
28.78
 300 28.85 28.85 28.78 0 0 0
24/12/2021
28.85
 200 28.54 28.85 26.42 0 0 0
23/12/2021
28.54
 1,600 26.50 28.54 26.66 0 0 0
22/12/2021
26.50
 600 26.35 26.82 26.50 0 0 0
21/12/2021
26.35
 100 28.93 28.93 26.35 0 0 0
20/12/2021
28.93
 2,100 25.87 28.93 26.66 0 0 0
17/12/2021
25.87
 516 27.44 27.44 25.87 0 0 0
16/12/2021
27.44
 200 27.91 27.91 24.31 0 0 0
15/12/2021
27.91
 0 27.91 27.91 27.91 0 0 0
14/12/2021
27.91
 0 27.91 27.91 27.91 0 0 0
13/12/2021
27.91
 7 27.91 27.91 27.91 0 0 0
10/12/2021
27.91
 500 28.23 28.23 27.91 0 0 0
09/12/2021
28.23
 1,000 28.31 28.31 28.23 0 0 0
08/12/2021
28.31
 0 28.62 28.31 28.62 0 0 0
07/12/2021
28.62
 1,220 28.70 28.70 28.23 800 0 0.0
06/12/2021
28.70
 6,300 29.25 29.25 28.62 0 0 0
03/12/2021
29.25
 1,100 31.83 31.83 29.09 0 0 0
02/12/2021
31.83
 0 33.56 31.83 31.83 0 0 0
01/12/2021: Cổ tức tiền mặt tỉ lệ: 35%
01/12/2021
33.56
 1,410 33.32 33.56 31.36 0 0 0
30/11/2021
33.32
 9,800 33.69 34.05 33.32 0 0 0
29/11/2021
33.69
 3,202 34.12 34.41 33.32 0 0 0
26/11/2021
34.12
 12,500 34.05 34.41 33.69 0 0 0
25/11/2021
34.05
 3,120 33.69 34.41 33.18 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |