CTCP Bê tông Ly tâm An Giang (ace)

40.50
0.50
(1.25%)
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
(2026-02-23) 		-3 -6.94% 47,000 0 0
40
43.20
40.50
2 tháng
(2026-01-19) 		-8.40 -17.28% 100,200 0 0
40
48.60
40.50
3 tháng
(2025-12-18) 		-1.20 -2.90% 164,300 0 0
40
48.60
40.50
6 tháng
(2025-09-19) 		-0.20 -0.50% 487,600 0 0
38.70
48.60
40.50
12 tháng
(2025-03-24) 		3.08 8.30% 1,198,900 200 0.0
33.35
48.60
40.50
24 tháng
(2024-03-28) 		7.79 24.02% 3,364,930 400 0.0
30.70
48.60
40.50
36 tháng
(2023-04-03) 		9.01 28.87% 5,730,433 -64,800 -2.3
28.19
48.60
40.50
60 tháng
(2021-04-13) 		16.73 71.27% 6,419,880 -31,400 -0.8
22.10
48.60
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2022
32.19
 0 32.19 32.19 32.19 0 0 0
27/07/2022
32.19
 0 32.19 32.19 32.19 0 0 0
26/07/2022
32.19
 0 32.19 32.19 32.19 0 0 0
25/07/2022
32.19
 0 32.19 32.19 32.19 0 0 0
22/07/2022
32.19
 525 32.19 32.19 32.19 0 0 0
21/07/2022
32.19
 0 32.19 32.19 32.19 0 0 0
20/07/2022
32.19
 0 32.19 32.19 32.19 0 0 0
19/07/2022
32.19
 0 32.19 32.19 32.19 0 0 0
18/07/2022
32.19
 600 30.58 32.19 32.19 0 0 0
15/07/2022
30.58
 0 30.58 30.58 30.58 0 0 0
14/07/2022
30.58
 0 30.58 30.58 30.58 0 0 0
13/07/2022
30.58
 4 30.58 30.58 30.58 0 0 0
12/07/2022
30.58
 0 30.58 30.58 30.58 0 0 0
11/07/2022
30.58
 0 30.58 30.58 30.58 0 0 0
08/07/2022
30.58
 25 30.58 30.58 30.58 0 0 0
07/07/2022
30.58
 103 32.19 32.19 30.58 0 0 0
06/07/2022
32.19
 100 32.19 32.19 32.19 0 0 0
05/07/2022
32.19
 0 32.19 32.19 32.19 0 0 0
04/07/2022
32.19
 0 32.19 32.19 32.19 0 0 0
01/07/2022
32.19
 2,000 32.19 32.19 32.19 0 0 0
30/06/2022
32.19
 0 32.19 32.19 32.19 0 0 0
29/06/2022
32.19
 1,200 32.19 32.19 32.19 0 0 0
28/06/2022
32.19
 0 32.19 32.19 32.19 0 0 0
27/06/2022
32.19
 2 32.19 32.19 32.19 0 0 0
24/06/2022
32.19
 200 32.19 32.19 32.19 0 0 0
23/06/2022
32.19
 200 32.19 32.19 32.19 0 0 0
22/06/2022
32.19
 277 32.19 32.19 32.19 0 0 0
21/06/2022
32.19
 600 32.19 32.19 32.19 0 0 0
20/06/2022
32.19
 1,010 31.79 32.19 31.79 0 0 0
17/06/2022
31.79
 0 31.79 31.79 31.79 0 0 0
16/06/2022
31.79
 1 31.79 31.79 31.79 0 0 0
15/06/2022
31.79
 100 31.79 31.79 31.79 0 0 0
14/06/2022
31.79
 0 31.79 31.79 31.79 0 0 0
13/06/2022
31.79
 0 31.79 31.79 31.79 0 0 0
10/06/2022
31.79
 710 31.22 31.79 31.79 0 0 0
09/06/2022
31.22
 0 31.38 31.22 31.38 0 0 0
08/06/2022
31.38
 35 31.22 31.38 31.22 0 0 0
07/06/2022
31.22
 0 31.22 31.22 31.22 0 0 0
06/06/2022
31.22
 0 31.22 31.22 31.22 0 0 0
03/06/2022
31.22
 0 31.22 31.22 31.22 0 0 0
02/06/2022
31.22
 0 31.38 31.22 31.38 0 0 0
01/06/2022
31.38
 900 30.98 31.38 30.98 0 0 0
31/05/2022
30.98
 300 30.98 30.98 30.98 0 0 0
30/05/2022
30.98
 0 30.98 30.98 30.98 0 0 0
27/05/2022
30.98
 500 29.86 30.98 30.98 0 0 0
26/05/2022
29.86
 2 29.86 29.86 29.86 0 0 0
25/05/2022
29.86
 0 29.86 29.86 29.86 0 0 0
24/05/2022
29.86
 100 29.86 29.86 29.86 0 0 0
23/05/2022
29.86
 101 30.58 30.58 29.86 0 0 0
20/05/2022
30.58
 0 30.58 30.58 30.58 0 0 0
19/05/2022
30.58
 0 30.58 30.58 30.58 0 0 0
18/05/2022
30.58
 1,000 30.02 30.58 30.58 0 0 0
17/05/2022
30.02
 0 29.77 30.02 29.77 0 0 0
16/05/2022
29.77
 900 30.02 30.02 29.77 0 100 -0.0
13/05/2022
30.02
 0 29.77 30.02 30.02 0 0 0
12/05/2022
29.77
 300 30.82 30.82 29.77 0 0 0
11/05/2022
30.82
 100 30.98 30.98 30.82 0 0 0
10/05/2022
30.98
 201 30.34 30.98 30.98 0 0 0
09/05/2022
30.34
 0 30.34 30.34 30.34 0 0 0
06/05/2022
30.34
 100 29.77 30.34 30.34 0 0 0
05/05/2022
29.77
 0 29.86 29.77 29.77 0 0 0
04/05/2022
29.86
 504 31.06 31.06 29.77 0 0 0
29/04/2022
31.06
 222 30.10 31.06 27.92 0 0 0
28/04/2022
30.10
 0 30.98 30.10 30.10 0 0 0
27/04/2022
30.98
 310 32.67 32.67 28.25 0 100 -0.0
26/04/2022
32.67
 0 32.75 32.67 32.67 0 0 0
25/04/2022
32.75
 5,500 28.17 32.75 28.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |