CTCP Bê tông Ly tâm An Giang (ace)

37
-1
(-2.63%)
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
(2026-05-19) 		2.60 7.34% 16,500 0 0
35.40
38
38
2 tháng
(2026-04-20) 		-0.50 -1.30% 44,400 0 0
35.10
38.50
38
3 tháng
(2026-03-20) 		-5.50 -12.64% 75,600 0 0
35.10
43.50
38
6 tháng
(2025-12-22) 		-2.77 -6.79% 240,200 0 0
35.10
47.40
38
12 tháng
(2025-06-23) 		0.10 0.26% 894,300 100 0.0
35.10
47.40
38
24 tháng
(2024-06-28) 		5.77 17.90% 2,632,536 -100 -0.0
30.47
47.40
38
36 tháng
(2023-07-04) 		7.16 23.22% 5,790,147 -64,100 -2.2
27.49
47.40
38
60 tháng
(2021-07-14) 		14.47 61.51% 6,324,947 -3,100 0.1
23.53
47.40
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2022
30.45
 0 30.45 30.45 30.45 0 0 0
06/06/2022
30.45
 0 30.45 30.45 30.45 0 0 0
03/06/2022
30.45
 0 30.45 30.45 30.45 0 0 0
02/06/2022
30.45
 0 30.61 30.45 30.61 0 0 0
01/06/2022
30.61
 900 30.22 30.61 30.22 0 0 0
31/05/2022
30.22
 300 30.22 30.22 30.22 0 0 0
30/05/2022
30.22
 0 30.22 30.22 30.22 0 0 0
27/05/2022
30.22
 500 29.12 30.22 30.22 0 0 0
26/05/2022
29.12
 2 29.12 29.12 29.12 0 0 0
25/05/2022
29.12
 0 29.12 29.12 29.12 0 0 0
24/05/2022
29.12
 100 29.12 29.12 29.12 0 0 0
23/05/2022
29.12
 101 29.82 29.82 29.12 0 0 0
20/05/2022
29.82
 0 29.82 29.82 29.82 0 0 0
19/05/2022
29.82
 0 29.82 29.82 29.82 0 0 0
18/05/2022
29.82
 1,000 29.27 29.82 29.82 0 0 0
17/05/2022
29.27
 0 29.04 29.27 29.04 0 0 0
16/05/2022
29.04
 900 29.27 29.27 29.04 0 100 -0.0
13/05/2022
29.27
 0 29.04 29.27 29.27 0 0 0
12/05/2022
29.04
 300 30.06 30.06 29.04 0 0 0
11/05/2022
30.06
 100 30.22 30.22 30.06 0 0 0
10/05/2022
30.22
 201 29.59 30.22 30.22 0 0 0
09/05/2022
29.59
 0 29.59 29.59 29.59 0 0 0
06/05/2022
29.59
 100 29.04 29.59 29.59 0 0 0
05/05/2022
29.04
 0 29.12 29.04 29.04 0 0 0
04/05/2022
29.12
 504 30.30 30.30 29.04 0 0 0
29/04/2022
30.30
 222 29.35 30.30 27.23 0 0 0
28/04/2022
29.35
 0 30.22 29.35 29.35 0 0 0
27/04/2022
30.22
 310 31.86 31.86 27.55 0 100 -0.0
26/04/2022
31.86
 0 31.94 31.86 31.86 0 0 0
25/04/2022
31.94
 5,500 27.47 31.94 27.55 0 0 0
22/04/2022
27.47
 500 30.45 30.45 26.68 0 100 -0.0
21/04/2022
30.45
 300 30.37 30.45 30.22 200 0 0.0
20/04/2022
30.37
 0 30.45 30.37 30.45 0 0 0
19/04/2022
30.45
 1,900 30.61 30.61 30.22 0 0 0
18/04/2022
30.61
 700 30.14 30.61 25.98 0 100 -0.0
15/04/2022
30.14
 0 30.22 30.14 30.22 0 0 0
14/04/2022
30.22
 1,500 29.82 30.22 29.75 200 0 0.0
13/04/2022
29.82
 610 29.04 29.82 29.20 0 0 0
12/04/2022
29.04
 300 28.65 29.12 29.04 0 0 0
08/04/2022
28.65
 300 29.98 29.98 28.65 0 0 0
07/04/2022
29.98
 100 30.06 30.06 29.98 0 0 0
06/04/2022
30.06
 90 29.98 30.06 30.06 0 0 0
05/04/2022
29.98
 2,100 29.82 30.45 29.98 1,300 0 0.0
04/04/2022
29.82
 400 30.45 30.45 29.82 0 0 0
01/04/2022
30.45
 900 29.67 30.45 29.67 300 0 0.0
31/03/2022
29.67
 1,000 29.82 29.82 29.67 700 0 0.0
30/03/2022
29.82
 100 30.22 30.22 29.82 0 0 0
29/03/2022
30.22
 500 29.43 30.22 30.22 200 0 0.0
28/03/2022
29.43
 100 29.04 29.43 29.43 0 0 0
25/03/2022
29.04
 0 29.04 29.04 29.04 0 0 0
24/03/2022
29.04
 300 30.84 30.84 29.04 0 0 0
23/03/2022
30.84
 3,002 30.84 30.84 28.25 800 100 0.0
22/03/2022
30.84
 0 30.84 30.84 30.84 0 0 0
21/03/2022
30.84
 709 31.00 31.00 30.84 400 0 0.0
18/03/2022
31.00
 2,500 31.00 31.00 30.61 1,200 0 0.0
17/03/2022
31.00
 1,400 30.61 31.00 30.61 400 0 0.0
16/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
16/03/2022
30.61
 2,100 29.82 30.61 30.61 1,100 0 0.0
15/03/2022
29.82
 800 30.21 30.21 29.06 400 100 0.0
14/03/2022
30.21
 600 29.82 30.21 30.21 400 0 0.0
11/03/2022
29.82
 2,100 29.82 30.05 29.82 700 0 0.0
10/03/2022
29.82
 2,600 29.52 30.05 29.82 1,600 0 0.1
09/03/2022
29.52
 1,304 29.67 29.75 29.52 900 0 0.0
08/03/2022
29.67
 600 29.59 29.67 27.76 0 100 -0.0
07/03/2022
29.59
 702 29.44 29.59 29.37 100 100 -0
04/03/2022
29.44
 1,902 29.44 29.75 29.21 1,300 900 0.0
03/03/2022
29.44
 1,402 26.08 29.44 29.06 0 800 -0.0
02/03/2022
26.08
 100 29.06 29.06 26.08 0 100 -0.0
01/03/2022
29.06
 1,000 29.75 29.75 25.69 500 100 0.0
28/02/2022
29.75
 300 29.06 29.75 29.75 0 0 0
25/02/2022
29.06
 208 29.06 29.06 29.06 100 0 0.0
24/02/2022
29.06
 1,200 29.44 29.44 28.29 300 0 0.0
23/02/2022
29.44
 600 29.44 29.44 29.44 300 0 0.0
22/02/2022
29.44
 500 29.06 29.44 28.98 100 0 0.0
21/02/2022
29.06
 1,000 28.75 29.06 27.91 0 0 0
18/02/2022
28.75
 1,600 28.75 28.75 28.68 300 0 0.0
17/02/2022
28.75
 6,300 28.29 28.75 28.29 2,500 0 0.1
16/02/2022
28.29
 2,400 27.99 28.91 28.14 900 0 0.0
15/02/2022
27.99
 3,810 28.14 28.22 27.84 0 0 0
14/02/2022
28.14
 100 26.38 28.14 28.14 0 0 0
11/02/2022
26.38
 300 25.54 26.38 26.38 0 0 0
10/02/2022
25.54
 1,127 28.22 28.22 23.71 0 100 -0.0
09/02/2022
28.22
 400 28.07 28.22 26.46 0 0 0
08/02/2022
28.07
 200 27.68 28.07 27.91 0 0 0
07/02/2022
27.68
 27 27.68 27.68 27.68 0 0 0
28/01/2022
27.68
 1,400 27.99 27.99 27.61 600 800 -0.0
27/01/2022
27.99
 800 27.99 27.99 23.86 0 100 -0.0
26/01/2022
27.99
 4,100 27.53 28.14 27.99 3,100 1,200 0.1
25/01/2022
27.53
 1,836 27.99 27.99 27.53 700 0 0.0
24/01/2022
27.99
 1,200 27.45 27.99 26.92 200 0 0.0
21/01/2022
27.45
 4,700 27.22 27.53 27.45 2,000 0 0.1
20/01/2022
27.22
 1,700 27.07 27.99 27.22 600 0 0.0
19/01/2022
27.07
 3,200 27.15 28.29 26.99 2,300 0 0.1
18/01/2022
27.15
 11,200 28.60 28.60 22.94 4,700 100 0.2
17/01/2022
28.60
 300 25.47 28.60 22.94 0 0 0
14/01/2022
25.47
 200 26.77 26.77 25.47 0 0 0
13/01/2022
26.77
 300 25.47 26.77 26.77 0 0 0
12/01/2022
25.47
 200 28.68 28.68 24.55 0 0 0
11/01/2022
28.68
 200 27.99 28.68 28.68 100 0 0.0
10/01/2022
27.99
 1,103 26.54 27.99 27.91 300 0 0.0
07/01/2022
26.54
 100 28.14 28.14 26.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |