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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |