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
(2026-05-20) 		1.40 3.83% 14,600 0 0
36
38
37
2 tháng
(2026-04-20) 		-0.50 -1.30% 44,400 0 0
35.10
38.50
37
3 tháng
(2026-03-23) 		0 0% 73,600 0 0
35.10
40.50
37
6 tháng
(2025-12-22) 		-2.77 -6.79% 240,200 0 0
35.10
47.40
37
12 tháng
(2025-06-24) 		2.08 5.79% 894,000 100 0.0
35.10
47.40
37
24 tháng
(2024-07-01) 		6.65 21.21% 2,615,536 -100 -0.0
30.47
47.40
37
36 tháng
(2023-07-05) 		7.16 23.22% 5,790,047 -64,100 -2.2
27.49
47.40
37
60 tháng
(2021-07-15) 		12.99 51.93% 6,310,547 -3,100 0.1
24.38
47.40
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2022
26.54
 100 28.14 28.14 26.54 0 0 0
06/01/2022
28.14
 900 28.14 28.29 28.14 400 0 0.0
05/01/2022
28.14
 1,003 28.22 28.22 27.99 500 0 0.0
04/01/2022
28.22
 800 27.53 28.98 26.46 0 0 0
31/12/2021
27.53
 1,500 27.38 28.07 27.53 0 0 0
30/12/2021
27.38
 3,000 25.85 27.53 27.30 0 0 0
29/12/2021
25.85
 200 27.22 27.22 25.85 0 0 0
28/12/2021
27.22
 800 28.07 28.07 26.84 0 0 0
27/12/2021
28.07
 300 28.14 28.14 28.07 0 0 0
24/12/2021
28.14
 200 27.84 28.14 25.77 0 0 0
23/12/2021
27.84
 1,600 25.85 27.84 26.00 0 0 0
22/12/2021
25.85
 600 25.69 26.15 25.85 0 0 0
21/12/2021
25.69
 100 28.22 28.22 25.69 0 0 0
20/12/2021
28.22
 2,100 25.24 28.22 26.00 0 0 0
17/12/2021
25.24
 516 26.77 26.77 25.24 0 0 0
16/12/2021
26.77
 200 27.22 27.22 23.71 0 0 0
15/12/2021
27.22
 0 27.22 27.22 27.22 0 0 0
14/12/2021
27.22
 0 27.22 27.22 27.22 0 0 0
13/12/2021
27.22
 7 27.22 27.22 27.22 0 0 0
10/12/2021
27.22
 500 27.53 27.53 27.22 0 0 0
09/12/2021
27.53
 1,000 27.61 27.61 27.53 0 0 0
08/12/2021
27.61
 0 27.91 27.61 27.91 0 0 0
07/12/2021
27.91
 1,220 27.99 27.99 27.53 800 0 0.0
06/12/2021
27.99
 6,300 28.52 28.52 27.91 0 0 0
03/12/2021
28.52
 1,100 31.05 31.05 28.37 0 0 0
02/12/2021
31.05
 0 32.73 31.05 31.05 0 0 0
01/12/2021: Cổ tức tiền mặt tỉ lệ: 35%
01/12/2021
32.73
 1,410 32.50 32.73 30.59 0 0 0
30/11/2021
32.50
 9,800 32.85 33.21 32.50 0 0 0
29/11/2021
32.85
 3,202 33.28 33.56 32.50 0 0 0
26/11/2021
33.28
 12,500 33.21 33.56 32.85 0 0 0
25/11/2021
33.21
 3,120 32.85 33.56 32.36 0 100 -0.0
24/11/2021
32.85
 9,588 31.23 32.85 31.23 0 0 0
23/11/2021
31.23
 1,000 30.38 31.23 30.52 0 0 0
22/11/2021
30.38
 1,600 30.10 30.38 30.10 0 0 0
19/11/2021
30.10
 600 29.96 30.10 30.10 0 0 0
18/11/2021
29.96
 200 30.03 30.03 29.96 0 0 0
17/11/2021
30.03
 1,500 29.75 30.03 29.89 0 0 0
16/11/2021
29.75
 600 30.24 30.24 29.75 600 0 0.0
15/11/2021
30.24
 3,200 29.96 30.24 29.75 2,100 0 0.1
12/11/2021
29.96
 2,140 29.67 30.31 29.75 0 0 0
11/11/2021
29.67
 100 28.54 29.67 29.67 0 0 0
10/11/2021
28.54
 300 28.33 28.61 28.47 0 0 0
09/11/2021
28.33
 6,000 29.96 29.96 28.19 600 0 0.0
08/11/2021
29.96
 0 29.96 29.96 29.96 0 0 0
05/11/2021
29.96
 212 29.96 29.96 29.96 0 0 0
04/11/2021
29.96
 1 29.96 29.96 29.96 0 0 0
03/11/2021
29.96
 0 29.96 29.96 29.96 0 0 0
02/11/2021
29.96
 100 29.96 29.96 29.96 0 0 0
01/11/2021
29.96
 82 29.96 29.96 29.96 0 0 0
29/10/2021
29.96
 1,200 30.03 30.03 29.96 0 0 0
28/10/2021
30.03
 1,200 29.96 30.03 29.82 0 0 0
27/10/2021
29.96
 1,900 29.89 29.96 29.75 0 0 0
26/10/2021
29.89
 900 29.67 29.89 29.67 0 0 0
25/10/2021
29.67
 300 29.67 29.67 29.60 0 0 0
22/10/2021
29.67
 1,000 27.77 29.67 27.56 0 300 -0.0
21/10/2021
27.77
 5,000 28.26 28.26 27.63 0 0 0
20/10/2021
28.26
 1,500 29.67 30.03 27.63 0 0 0
19/10/2021
29.67
 0 29.67 29.67 29.67 0 0 0
18/10/2021
29.67
 200 27.91 29.67 29.67 0 0 0
15/10/2021
27.91
 2,000 28.90 29.32 27.91 0 0 0
14/10/2021
28.90
 200 28.47 28.97 28.90 0 0 0
13/10/2021
28.47
 100 29.32 29.32 28.47 0 0 0
12/10/2021
29.32
 0 29.32 29.32 29.32 0 0 0
11/10/2021
29.32
 100 28.76 29.32 29.32 0 0 0
08/10/2021
28.76
 0 28.40 28.76 28.40 0 0 0
07/10/2021
28.40
 200 28.61 29.04 28.40 0 0 0
06/10/2021
28.61
 0 28.61 28.61 28.61 0 0 0
05/10/2021
28.61
 100 29.32 29.32 28.61 0 0 0
04/10/2021
29.32
 0 29.60 29.32 29.32 0 0 0
01/10/2021
29.60
 1,100 28.97 29.60 29.32 0 0 0
30/09/2021
28.97
 0 29.04 28.97 28.97 0 0 0
29/09/2021
29.04
 4,100 29.04 29.04 28.90 0 0 0
28/09/2021
29.04
 4,100 29.75 29.75 29.04 0 0 0
27/09/2021
29.75
 0 29.75 29.75 29.75 0 0 0
24/09/2021
29.75
 200 29.75 29.75 29.75 0 0 0
23/09/2021
29.75
 1,700 29.32 29.75 29.39 300 0 0.0
22/09/2021
29.32
 0 29.32 29.32 29.32 0 0 0
21/09/2021
29.32
 300 29.60 29.60 29.32 0 0 0
20/09/2021
29.60
 1,802 30.24 30.24 28.26 800 0 0.0
17/09/2021
30.24
 6,600 30.52 30.52 28.26 2,700 0 0.1
16/09/2021
30.52
 4,600 30.52 30.52 28.61 1,900 0 0.1
15/09/2021
30.52
 900 30.38 30.52 30.38 0 0 0
14/09/2021
30.38
 15,700 29.32 30.73 28.26 0 0 0
13/09/2021
29.32
 35,000 26.92 29.32 26.92 600 0 0.0
10/09/2021
26.92
 602 26.92 26.92 26.92 0 0 0
09/09/2021
26.92
 4,300 27.06 27.06 26.35 2,700 0 0.1
08/09/2021
27.06
 7,200 26.78 27.06 26.35 2,700 0 0.1
07/09/2021
26.78
 2,000 26.78 26.78 26.78 0 0 0
06/09/2021
26.78
 2,300 26.50 26.78 26.50 1,200 0 0.0
01/09/2021
26.50
 1,200 26.14 26.50 26.50 0 0 0
31/08/2021
26.14
 2,032 26.14 26.14 26.14 2,000 0 0.1
30/08/2021
26.14
 6,930 26.42 26.50 26.07 0 0 0
27/08/2021
26.42
 800 26.14 26.42 26.35 0 0 0
26/08/2021
26.14
 100 25.44 26.14 26.14 0 0 0
25/08/2021
25.44
 3,000 26.00 26.00 25.44 0 0 0
24/08/2021
26.00
 3,010 27.06 27.06 24.80 0 0 0
23/08/2021
27.06
 7,300 26.92 30.66 26.57 3,000 0 0.1
20/08/2021
26.92
 7,300 26.85 27.06 23.39 0 100 -0.0
19/08/2021
26.85
 300 27.20 27.20 26.85 0 0 0
18/08/2021
27.20
 10,600 26.50 27.20 26.50 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |