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)
25/11/2021
34.05
 3,120 33.69 34.41 33.18 0 100 -0.0
24/11/2021
33.69
 9,588 32.02 33.69 32.02 0 0 0
23/11/2021
32.02
 1,000 31.15 32.02 31.30 0 0 0
22/11/2021
31.15
 1,600 30.86 31.15 30.86 0 0 0
19/11/2021
30.86
 600 30.72 30.86 30.86 0 0 0
18/11/2021
30.72
 200 30.79 30.79 30.72 0 0 0
17/11/2021
30.79
 1,500 30.50 30.79 30.64 0 0 0
16/11/2021
30.50
 600 31.01 31.01 30.50 600 0 0.0
15/11/2021
31.01
 3,200 30.72 31.01 30.50 2,100 0 0.1
12/11/2021
30.72
 2,140 30.43 31.08 30.50 0 0 0
11/11/2021
30.43
 100 29.27 30.43 30.43 0 0 0
10/11/2021
29.27
 300 29.05 29.34 29.19 0 0 0
09/11/2021
29.05
 6,000 30.72 30.72 28.90 600 0 0.0
08/11/2021
30.72
 0 30.72 30.72 30.72 0 0 0
05/11/2021
30.72
 212 30.72 30.72 30.72 0 0 0
04/11/2021
30.72
 1 30.72 30.72 30.72 0 0 0
03/11/2021
30.72
 0 30.72 30.72 30.72 0 0 0
02/11/2021
30.72
 100 30.72 30.72 30.72 0 0 0
01/11/2021
30.72
 82 30.72 30.72 30.72 0 0 0
29/10/2021
30.72
 1,200 30.79 30.79 30.72 0 0 0
28/10/2021
30.79
 1,200 30.72 30.79 30.57 0 0 0
27/10/2021
30.72
 1,900 30.64 30.72 30.50 0 0 0
26/10/2021
30.64
 900 30.43 30.64 30.43 0 0 0
25/10/2021
30.43
 300 30.43 30.43 30.35 0 0 0
22/10/2021
30.43
 1,000 28.47 30.43 28.25 0 300 -0.0
21/10/2021
28.47
 5,000 28.98 28.98 28.33 0 0 0
20/10/2021
28.98
 1,500 30.43 30.79 28.33 0 0 0
19/10/2021
30.43
 0 30.43 30.43 30.43 0 0 0
18/10/2021
30.43
 200 28.61 30.43 30.43 0 0 0
15/10/2021
28.61
 2,000 29.63 30.06 28.61 0 0 0
14/10/2021
29.63
 200 29.19 29.70 29.63 0 0 0
13/10/2021
29.19
 100 30.06 30.06 29.19 0 0 0
12/10/2021
30.06
 0 30.06 30.06 30.06 0 0 0
11/10/2021
30.06
 100 29.48 30.06 30.06 0 0 0
08/10/2021
29.48
 0 29.12 29.48 29.12 0 0 0
07/10/2021
29.12
 200 29.34 29.77 29.12 0 0 0
06/10/2021
29.34
 0 29.34 29.34 29.34 0 0 0
05/10/2021
29.34
 100 30.06 30.06 29.34 0 0 0
04/10/2021
30.06
 0 30.35 30.06 30.06 0 0 0
01/10/2021
30.35
 1,100 29.70 30.35 30.06 0 0 0
30/09/2021
29.70
 0 29.77 29.70 29.70 0 0 0
29/09/2021
29.77
 4,100 29.77 29.77 29.63 0 0 0
28/09/2021
29.77
 4,100 30.50 30.50 29.77 0 0 0
27/09/2021
30.50
 0 30.50 30.50 30.50 0 0 0
24/09/2021
30.50
 200 30.50 30.50 30.50 0 0 0
23/09/2021
30.50
 1,700 30.06 30.50 30.14 300 0 0.0
22/09/2021
30.06
 0 30.06 30.06 30.06 0 0 0
21/09/2021
30.06
 300 30.35 30.35 30.06 0 0 0
20/09/2021
30.35
 1,802 31.01 31.01 28.98 800 0 0.0
17/09/2021
31.01
 6,600 31.30 31.30 28.98 2,700 0 0.1
16/09/2021
31.30
 4,600 31.30 31.30 29.34 1,900 0 0.1
15/09/2021
31.30
 900 31.15 31.30 31.15 0 0 0
14/09/2021
31.15
 15,700 30.06 31.51 28.98 0 0 0
13/09/2021
30.06
 35,000 27.60 30.06 27.60 600 0 0.0
10/09/2021
27.60
 602 27.60 27.60 27.60 0 0 0
09/09/2021
27.60
 4,300 27.75 27.75 27.02 2,700 0 0.1
08/09/2021
27.75
 7,200 27.46 27.75 27.02 2,700 0 0.1
07/09/2021
27.46
 2,000 27.46 27.46 27.46 0 0 0
06/09/2021
27.46
 2,300 27.17 27.46 27.17 1,200 0 0.0
01/09/2021
27.17
 1,200 26.80 27.17 27.17 0 0 0
31/08/2021
26.80
 2,032 26.80 26.80 26.80 2,000 0 0.1
30/08/2021
26.80
 6,930 27.09 27.17 26.73 0 0 0
27/08/2021
27.09
 800 26.80 27.09 27.02 0 0 0
26/08/2021
26.80
 100 26.08 26.80 26.80 0 0 0
25/08/2021
26.08
 3,000 26.66 26.66 26.08 0 0 0
24/08/2021
26.66
 3,010 27.75 27.75 25.43 0 0 0
23/08/2021
27.75
 7,300 27.60 31.44 27.24 3,000 0 0.1
20/08/2021
27.60
 7,300 27.53 27.75 23.98 0 100 -0.0
19/08/2021
27.53
 300 27.89 27.89 27.53 0 0 0
18/08/2021
27.89
 10,600 27.17 27.89 27.17 3,000 0 0.1
17/08/2021
27.17
 2,100 27.17 27.17 26.80 0 0 0
16/08/2021
27.17
 400 27.17 27.17 27.02 0 0 0
13/08/2021
27.17
 4,200 26.59 27.17 26.59 1,000 0 0.0
12/08/2021
26.59
 5,100 26.44 26.59 26.59 4,600 0 0.2
11/08/2021
26.44
 4,600 26.44 30.06 26.44 0 0 0
10/08/2021
26.44
 14,910 26.30 26.44 26.08 3,500 0 0.1
09/08/2021
26.30
 3,500 26.22 26.30 25.43 0 0 0
06/08/2021
26.22
 300 24.99 26.22 25.07 0 0 0
05/08/2021
24.99
 6,400 26.01 26.44 24.99 0 0 0
04/08/2021
26.01
 0 26.01 26.01 26.01 0 0 0
03/08/2021
26.01
 0 26.15 26.01 26.15 0 0 0
02/08/2021
26.15
 1,400 26.30 26.30 23.91 0 0 0
30/07/2021
26.30
 0 26.30 26.30 26.30 0 0 0
29/07/2021
26.30
 6,000 26.44 26.44 26.22 0 0 0
28/07/2021
26.44
 0 26.44 26.44 26.44 0 0 0
27/07/2021
26.44
 900 26.44 26.44 26.44 0 0 0
26/07/2021
26.44
 2,400 26.08 26.44 26.44 0 0 0
23/07/2021
26.08
 6,010 25.86 26.08 24.99 0 0 0
22/07/2021
25.86
 3,600 25.86 25.86 24.63 0 0 0
21/07/2021
25.86
 4,400 25.86 25.86 24.70 0 0 0
20/07/2021
25.86
 8,800 25.79 25.86 25.35 0 0 0
19/07/2021
25.79
 1,267 25.43 25.86 22.53 0 0 0
16/07/2021
25.43
 2,600 25.64 25.72 24.41 0 0 0
15/07/2021
25.64
 5,400 24.12 25.64 24.05 0 0 0
14/07/2021
24.12
 14,400 23.25 26.51 23.91 0 0 0
13/07/2021
23.25
 2,767 26.22 26.22 22.53 0 0 0
12/07/2021
26.22
 6,500 26.51 26.51 25.35 0 0 0
09/07/2021
26.51
 11,315 26.30 26.73 26.08 0 0 0
08/07/2021
26.30
 2,600 26.44 26.44 25.35 0 0 0
07/07/2021
26.44
 3,900 25.72 26.59 22.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |