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)
17/12/2020
20.08
 2,900 20.22 20.22 20.01 0 0 0
16/12/2020
20.22
 1,400 20.08 20.22 19.45 0 0 0
15/12/2020
20.08
 5,000 19.73 20.08 20.08 0 5,000 -0.1
14/12/2020
19.73
 5,000 20.08 20.08 19.73 0 0 0
11/12/2020
20.08
 0 20.01 20.08 20.08 0 0 0
10/12/2020
20.01
 1,400 22.61 22.61 19.66 0 0 0
09/12/2020
22.61
 100 19.66 22.61 22.61 100 0 0.0
08/12/2020
19.66
 117 20.22 20.22 19.66 0 0 0
07/12/2020
20.22
 400 20.36 20.36 20.22 0 0 0
04/12/2020
20.36
 400 20.29 20.36 19.38 0 0 0
03/12/2020
20.29
 1,100 20.01 20.29 19.17 0 1,000 -0.0
02/12/2020
20.01
 400 20.29 20.29 19.38 0 0 0
01/12/2020
20.29
 1,700 20.01 20.36 20.29 0 1,100 -0.0
30/11/2020
20.01
 7,200 20.01 20.99 20.01 0 6,800 -0.2
27/11/2020
20.01
 10,400 20.01 20.08 20.01 0 0 0
26/11/2020
20.01
 3,600 21.06 21.06 20.01 0 0 0
25/11/2020
21.06
 890 20.36 21.06 19.38 0 0 0
24/11/2020
20.36
 0 20.36 20.36 20.36 0 0 0
23/11/2020
20.36
 0 20.36 20.36 20.36 0 0 0
20/11/2020
20.36
 0 20.36 20.36 20.36 0 0 0
19/11/2020
20.36
 300 21.69 21.69 20.36 0 0 0
18/11/2020
21.69
 100 21.69 21.69 21.69 0 0 0
17/11/2020
21.69
 0 21.69 21.69 21.69 0 0 0
16/11/2020
21.69
 100 20.99 21.69 21.69 0 0 0
13/11/2020
20.99
 0 20.99 20.99 20.99 0 0 0
12/11/2020
20.99
 100 19.66 20.99 20.99 0 0 0
11/11/2020
19.66
 400 22.04 22.04 19.66 0 0 0
10/11/2020
22.04
 1,420 19.94 22.04 19.94 0 600 -0.0
09/11/2020
19.94
 200 19.94 19.94 19.94 0 0 0
06/11/2020
19.94
 1,600 19.80 19.94 19.80 0 1,000 -0.0
05/11/2020
19.80
 300 19.80 19.80 19.80 0 0 0
04/11/2020
19.80
 900 19.80 19.80 19.80 0 900 -0.0
03/11/2020
19.80
 3,000 19.52 19.80 19.66 0 2,100 -0.1
02/11/2020
19.52
 1,500 20.43 20.43 19.52 0 0 0
30/10/2020
20.43
 0 21.48 20.43 20.43 0 0 0
29/10/2020
21.48
 200 21.48 21.48 19.31 0 0 0
28/10/2020
21.48
 0 21.48 21.48 21.48 0 0 0
27/10/2020
21.48
 100 21.48 21.48 21.48 0 0 0
26/10/2020
21.48
 0 21.48 21.48 21.48 0 0 0
23/10/2020
21.48
 0 20.22 21.48 21.48 0 0 0
22/10/2020
20.22
 300 20.01 23.94 20.22 0 0 0
21/10/2020
20.01
 300 20.08 22.47 20.01 0 0 0
20/10/2020
20.08
 0 20.08 20.08 20.08 0 0 0
19/10/2020
20.08
 0 20.08 20.08 20.08 0 0 0
16/10/2020
20.08
 0 19.94 20.08 20.08 0 0 0
15/10/2020
19.94
 200 19.94 20.22 19.94 0 0 0
14/10/2020
19.94
 100 19.03 19.94 19.94 0 0 0
13/10/2020
19.03
 0 19.03 19.03 19.03 0 0 0
12/10/2020
19.03
 100 18.96 19.03 19.03 0 0 0
09/10/2020
18.96
 0 18.96 18.96 18.96 0 0 0
08/10/2020
18.96
 100 19.94 19.94 18.96 0 0 0
07/10/2020
19.94
 17,600 19.73 19.94 16.92 0 0 0
06/10/2020
19.73
 200 19.59 19.73 19.66 0 0 0
05/10/2020
19.59
 200 19.10 19.59 19.59 0 0 0
02/10/2020
19.10
 1,100 19.31 19.31 18.96 0 0 0
01/10/2020
19.31
 200 19.66 19.66 19.31 0 0 0
30/09/2020
19.66
 0 19.66 19.66 19.66 0 0 0
29/09/2020
19.66
 200 19.66 19.66 19.66 0 0 0
28/09/2020
19.66
 800 19.59 19.66 18.96 0 0 0
25/09/2020
19.59
 4,100 19.10 19.66 19.03 0 0 0
24/09/2020
19.10
 400 19.52 19.80 19.10 0 0 0
23/09/2020
19.52
 900 19.10 19.73 18.68 0 0 0
22/09/2020
19.10
 3,000 18.32 19.31 19.03 0 0 0
21/09/2020
18.32
 100 18.25 18.32 18.32 0 0 0
18/09/2020
18.25
 100 19.03 19.03 18.25 0 0 0
17/09/2020
19.03
 1,000 18.89 19.31 19.03 0 0 0
16/09/2020
18.89
 3,000 18.32 19.73 18.89 0 0 0
15/09/2020
18.32
 100 20.29 20.29 18.32 0 0 0
14/09/2020
20.29
 3,400 18.96 20.29 16.99 0 0 0
11/09/2020
18.96
 210 18.96 18.96 16.92 0 0 0
10/09/2020
18.96
 400 19.10 19.10 16.92 0 0 0
09/09/2020
19.10
 300 18.82 19.10 16.92 0 0 0
08/09/2020
18.82
 900 18.68 19.31 16.99 0 0 0
07/09/2020
18.68
 500 19.38 19.38 18.68 0 0 0
04/09/2020
19.38
 1 20.22 20.22 19.38 0 0 0
03/09/2020
20.22
 1,400 19.31 20.22 19.31 0 0 0
01/09/2020
19.31
 2,000 19.31 19.38 19.17 0 1,000 -0.0
31/08/2020
19.31
 1,000 18.96 19.31 19.17 0 0 0
28/08/2020
18.96
 500 20.22 20.22 18.96 0 0 0
27/08/2020
20.22
 100 20.36 20.36 20.22 0 0 0
26/08/2020: Cổ tức tiền mặt tỉ lệ: 15%
26/08/2020
20.36
 300 20.29 20.36 20.01 0 0 0
25/08/2020
20.29
 11,234 20.29 20.29 20.09 0 9,600 -0.3
24/08/2020
20.29
 12,200 20.29 20.29 19.96 0 1,000 -0.0
21/08/2020
20.29
 3,300 19.96 20.29 19.82 0 2,300 -0.1
20/08/2020
19.96
 4,200 19.69 19.96 19.36 0 1,900 -0.1
19/08/2020
19.69
 3,300 20.76 20.76 19.29 0 1,400 -0.0
18/08/2020
20.76
 1,400 20.82 20.82 19.02 0 600 -0.0
17/08/2020
20.82
 0 21.02 20.82 20.82 0 0 0
14/08/2020
21.02
 2,020 21.36 21.36 20.69 0 100 -0.0
13/08/2020
21.36
 1,041 21.36 21.36 21.36 0 700 -0.0
12/08/2020
21.36
 100 21.76 21.76 21.36 0 0 0
11/08/2020
21.76
 2,509 21.82 23.36 21.36 0 0 0
10/08/2020
21.82
 4,751 19.02 21.82 20.69 600 0 0.0
07/08/2020
19.02
 10 19.02 19.02 19.02 0 0 0
06/08/2020
19.02
 0 19.02 19.02 19.02 0 0 0
05/08/2020
19.02
 0 19.02 19.02 19.02 0 0 0
04/08/2020
19.02
 0 19.02 19.02 19.02 0 0 0
03/08/2020
19.02
 10,700 18.69 19.02 18.89 0 0 0
31/07/2020
18.69
 807 18.02 18.89 18.69 0 0 0
30/07/2020
18.02
 0 18.02 18.02 18.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |