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)
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
06/07/2021
25.72
 12,100 26.73 26.73 25.50 0 0 0
05/07/2021
26.73
 6,000 26.73 26.73 25.79 0 0 0
02/07/2021
26.73
 900 26.44 26.73 26.73 0 0 0
01/07/2021
26.44
 7,000 26.44 26.73 26.44 0 0 0
30/06/2021
26.44
 2,100 29.70 29.70 26.30 0 0 0
29/06/2021
29.70
 3,700 26.30 29.70 26.08 0 0 0
28/06/2021
26.30
 4,000 25.93 26.30 23.98 0 0 0
25/06/2021
25.93
 1,800 26.08 26.08 25.86 0 0 0
24/06/2021
26.08
 6,600 25.72 26.08 25.86 0 0 0
23/06/2021
25.72
 2,415 25.86 25.86 25.72 0 0 0
22/06/2021
25.86
 1,700 25.35 26.08 23.98 0 0 0
21/06/2021
25.35
 7,500 25.21 25.64 25.21 0 0 0
18/06/2021
25.21
 40 25.21 25.21 25.21 0 0 0
17/06/2021
25.21
 100 24.78 25.21 25.21 0 0 0
16/06/2021
24.78
 1,700 24.49 24.92 24.63 0 0 0
15/06/2021
24.49
 5,100 23.98 24.56 24.05 0 0 0
14/06/2021
23.98
 800 24.34 24.56 23.98 0 0 0
11/06/2021
24.34
 2,500 24.34 24.34 23.62 0 0 0
10/06/2021
24.34
 3,000 24.56 24.56 24.12 0 0 0
09/06/2021
24.56
 4,000 24.20 24.56 23.33 0 0 0
08/06/2021
24.20
 100 23.91 24.20 24.20 0 0 0
07/06/2021
23.91
 3,255 23.76 23.91 23.76 0 2,400 -0.1
04/06/2021
23.76
 6,700 23.54 23.76 23.54 0 2,100 -0.1
03/06/2021
23.54
 2,000 23.40 23.54 23.54 0 1,000 -0.0
02/06/2021
23.40
 4,000 23.33 23.40 23.33 0 4,000 -0.1
01/06/2021
23.33
 9,820 23.18 23.33 22.53 0 3,600 -0.1
31/05/2021
23.18
 4,400 23.18 23.18 23.18 0 1,400 -0.0
28/05/2021
23.18
 1,200 23.11 23.18 22.82 0 0 0
27/05/2021
23.11
 700 23.11 23.11 22.60 0 500 -0.0
26/05/2021
23.11
 5,800 23.04 23.11 22.60 0 5,300 -0.2
25/05/2021
23.04
 5,200 23.11 23.11 22.38 0 0 0
24/05/2021
23.11
 900 22.46 23.11 22.46 0 600 -0.0
21/05/2021
22.46
 1,500 22.46 22.46 22.46 0 900 -0.0
20/05/2021
22.46
 900 22.60 22.60 22.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |