CTCP Bê tông Ly tâm An Giang (ace)

43.50
0.80
(1.87%)
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
(2025-11-05) 		3.90 9.56% 65,300 0 0
40.80
46.80
43.50
2 tháng
(2025-10-06) 		4.20 10.37% 154,300 0 0
39.30
46.80
43.50
3 tháng
(2025-09-08) 		3.60 8.76% 209,500 0 0
38.70
46.80
43.50
6 tháng
(2025-06-09) 		6.90 18.26% 546,100 200 0.0
36.83
46.80
43.50
12 tháng
(2024-12-10) 		10.72 31.56% 1,341,941 400 0.0
33.13
46.80
43.50
24 tháng
(2023-12-18) 		12.83 40.24% 4,411,247 400 0.0
30.29
46.80
43.50
36 tháng
(2022-12-21) 		13.96 45.44% 5,479,456 -64,700 -2.2
27.08
46.80
43.50
60 tháng
(2020-12-31) 		23.64 112.23% 6,232,051 -80,101 -2.3
17.62
46.80
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/07/2020
18.02
 0 18.02 18.02 18.02 0 0 0
28/07/2020
18.02
 0 18.02 18.02 18.02 0 0 0
27/07/2020
18.02
 262 18.89 18.89 18.02 0 0 0
24/07/2020
18.89
 0 18.89 18.89 18.89 0 0 0
23/07/2020
18.89
 0 18.89 18.89 18.89 0 0 0
22/07/2020
18.89
 0 18.89 18.89 18.89 0 0 0
21/07/2020
18.89
 0 18.89 18.89 18.89 0 0 0
20/07/2020
18.89
 500 18.95 18.95 18.89 0 0 0
17/07/2020
18.95
 500 19.02 19.02 18.95 0 0 0
16/07/2020
19.02
 12,400 19.02 19.02 18.89 0 6,200 -0.2
15/07/2020
19.02
 5,600 18.89 19.02 19.02 0 0 0
14/07/2020
18.89
 0 18.89 18.89 18.89 0 0 0
13/07/2020
18.89
 0 18.95 18.89 18.89 0 0 0
10/07/2020
18.95
 800 19.02 19.02 18.69 0 0 0
09/07/2020
19.02
 0 19.02 19.02 19.02 0 0 0
08/07/2020
19.02
 515 19.02 19.02 19.02 0 0 0
07/07/2020
19.02
 0 19.02 19.02 19.02 0 0 0
06/07/2020
19.02
 0 19.02 19.02 19.02 0 0 0
03/07/2020
19.02
 10 19.02 19.02 19.02 0 0 0
02/07/2020
19.02
 4,300 19.16 19.16 19.02 0 0 0
01/07/2020
19.16
 500 19.02 19.16 19.02 0 0 0
30/06/2020
19.02
 10,200 19.02 19.16 19.02 0 10,000 -0.3
29/06/2020
19.02
 10,000 19.36 19.36 19.02 0 0 0
26/06/2020
19.36
 0 19.36 19.36 19.36 0 0 0
25/06/2020
19.36
 0 19.36 19.36 19.36 0 0 0
24/06/2020
19.36
 200 19.36 19.36 19.36 0 0 0
23/06/2020
19.36
 100 18.69 19.36 19.36 0 0 0
22/06/2020
18.69
 200 19.16 19.16 18.69 0 0 0
19/06/2020
19.16
 0 19.16 19.16 19.16 0 0 0
18/06/2020
19.16
 0 19.16 19.16 19.16 0 0 0
17/06/2020
19.16
 0 19.16 19.16 19.16 0 0 0
16/06/2020
19.16
 0 19.36 19.16 19.16 0 0 0
15/06/2020
19.36
 700 21.36 21.36 18.69 0 0 0
12/06/2020
21.36
 0 21.36 21.36 21.36 0 0 0
11/06/2020
21.36
 0 21.36 21.36 21.36 0 0 0
10/06/2020
21.36
 0 21.36 21.36 21.36 0 0 0
09/06/2020
21.36
 0 21.36 21.36 21.36 0 0 0
08/06/2020
21.36
 0 21.36 21.36 21.36 0 0 0
05/06/2020
21.36
 0 21.36 21.36 21.36 0 0 0
04/06/2020
21.36
 0 21.36 21.36 21.36 0 0 0
03/06/2020
21.36
 100 19.36 21.36 21.36 100 0 0.0
02/06/2020
19.36
 1,020 21.36 21.36 19.36 0 0 0
01/06/2020
21.36
 0 21.36 21.36 21.36 0 0 0
29/05/2020
21.36
 0 21.36 21.36 21.36 0 0 0
28/05/2020
21.36
 100 21.62 21.62 21.36 0 0 0
27/05/2020
21.62
 0 21.62 21.62 21.62 0 0 0
26/05/2020
21.62
 100 21.62 21.62 21.62 0 0 0
25/05/2020
21.62
 0 21.62 21.62 21.62 0 0 0
22/05/2020
21.62
 0 21.62 21.62 21.62 0 0 0
21/05/2020
21.62
 0 21.62 21.62 21.62 0 0 0
20/05/2020
21.62
 105 18.82 21.62 21.62 100 0 0.0
19/05/2020
18.82
 0 18.82 18.82 18.82 0 0 0
18/05/2020
18.82
 0 18.89 18.82 18.82 0 0 0
15/05/2020
18.89
 500 19.16 19.16 18.75 0 0 0
14/05/2020
19.16
 100 16.69 19.16 19.16 100 0 0.0
13/05/2020
16.69
 0 16.69 16.69 16.69 0 0 0
12/05/2020
16.69
 0 16.69 16.69 16.69 0 0 0
11/05/2020
16.69
 0 16.69 16.69 16.69 0 0 0
08/05/2020
16.69
 0 16.69 16.69 16.69 0 0 0
07/05/2020
16.69
 0 16.69 16.69 16.69 0 0 0
06/05/2020
16.69
 0 16.69 16.69 16.69 0 0 0
05/05/2020
16.69
 100 16.02 16.69 16.69 0 0 0
04/05/2020
16.02
 0 16.02 16.02 16.02 0 0 0
29/04/2020
16.02
 0 16.02 16.02 16.02 0 0 0
28/04/2020
16.02
 0 16.02 16.02 16.02 0 0 0
27/04/2020
16.02
 0 16.02 16.02 16.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |