CTCP Bê tông Ly tâm An Giang (ace)

33.50
0
(0%)
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
(2026-08-17) 		-3.70 -9.87% 55,500 9,000 0
33.50
38.30
33.50
2 tháng
(2026-07-16) 		-2.30 -6.37% 98,100 10,000 0
33.50
38.30
33.50
3 tháng
(2026-06-16) 		-3.20 -8.65% 135,300 10,500 0
33.50
39.50
33.50
6 tháng
(2026-03-18) 		-6.70 -16.54% 216,100 10,500 0
33.50
43.50
33.50
12 tháng
(2025-09-19) 		-5.60 -14.22% 703,700 10,500 0
33.50
47.40
33.50
24 tháng
(2024-09-24) 		1.58 4.91% 2,108,091 10,300 -0.0
31.67
47.40
33.50
36 tháng
(2023-10-02) 		4.34 14.73% 5,434,047 10,900 0.0
28.18
47.40
33.50
60 tháng
(2021-10-11) 		4.48 15.27% 6,225,384 -22,500 -1.0
25.24
47.40
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2021
24.59
 40 24.59 24.59 24.59 0 0 0
17/06/2021
24.59
 100 24.16 24.59 24.59 0 0 0
16/06/2021
24.16
 1,700 23.88 24.30 24.02 0 0 0
15/06/2021
23.88
 5,100 23.39 23.95 23.46 0 0 0
14/06/2021
23.39
 800 23.74 23.95 23.39 0 0 0
11/06/2021
23.74
 2,500 23.74 23.74 23.03 0 0 0
10/06/2021
23.74
 3,000 23.95 23.95 23.53 0 0 0
09/06/2021
23.95
 4,000 23.60 23.95 22.75 0 0 0
08/06/2021
23.60
 100 23.32 23.60 23.60 0 0 0
07/06/2021
23.32
 3,255 23.17 23.32 23.17 0 2,400 -0.1
04/06/2021
23.17
 6,700 22.96 23.17 22.96 0 2,100 -0.1
03/06/2021
22.96
 2,000 22.82 22.96 22.96 0 1,000 -0.0
02/06/2021
22.82
 4,000 22.75 22.82 22.75 0 4,000 -0.1
01/06/2021
22.75
 9,820 22.61 22.75 21.97 0 3,600 -0.1
31/05/2021
22.61
 4,400 22.61 22.61 22.61 0 1,400 -0.0
28/05/2021
22.61
 1,200 22.54 22.61 22.26 0 0 0
27/05/2021
22.54
 700 22.54 22.54 22.04 0 500 -0.0
26/05/2021
22.54
 5,800 22.47 22.54 22.04 0 5,300 -0.2
25/05/2021
22.47
 5,200 22.54 22.54 21.83 0 0 0
24/05/2021
22.54
 900 21.90 22.54 21.90 0 600 -0.0
21/05/2021
21.90
 1,500 21.90 21.90 21.90 0 900 -0.0
20/05/2021
21.90
 900 22.04 22.04 21.69 0 0 0
19/05/2021
22.04
 1,800 21.90 22.26 21.48 0 0 0
18/05/2021
21.90
 200 21.90 21.90 21.55 0 0 0
17/05/2021
21.90
 2,800 21.83 22.26 21.83 0 900 -0.0
14/05/2021
21.83
 1,000 21.90 21.90 21.27 0 200 -0.0
13/05/2021
21.90
 1,200 21.90 21.90 21.20 0 600 -0.0
12/05/2021
21.90
 609 21.90 21.90 20.70 0 0 0
11/05/2021
21.90
 300 21.55 21.90 20.49 0 0 0
10/05/2021
21.55
 200 21.55 21.55 21.55 0 0 0
07/05/2021
21.55
 0 21.55 21.55 21.55 0 0 0
06/05/2021
21.55
 0 21.55 21.55 21.55 0 0 0
05/05/2021
21.55
 90 21.55 21.55 21.55 0 0 0
04/05/2021
21.55
 4,000 21.69 21.69 21.55 0 4,000 -0.1
29/04/2021
21.69
 10,200 21.97 21.97 21.20 0 0 0
28/04/2021
21.97
 0 21.97 21.97 21.97 0 0 0
27/04/2021
21.97
 0 21.90 21.97 21.97 0 0 0
26/04/2021
21.90
 300 22.26 22.26 21.90 0 0 0
23/04/2021
22.26
 522 22.04 22.26 22.26 0 0 0
22/04/2021
22.04
 1,600 22.33 22.33 22.04 0 800 -0.0
20/04/2021
22.33
 500 22.40 22.40 22.33 0 0 0
19/04/2021
22.40
 2,500 22.26 22.40 22.33 0 0 0
16/04/2021
22.26
 600 22.61 22.61 22.26 0 0 0
15/04/2021
22.61
 100 22.82 22.82 22.61 0 0 0
14/04/2021
22.82
 1,000 22.89 22.89 22.04 0 0 0
13/04/2021
22.89
 400 22.47 22.89 22.89 0 0 0
12/04/2021
22.47
 100 22.47 22.47 22.47 0 100 -0.0
09/04/2021
22.47
 1,700 22.54 22.54 22.26 0 0 0
08/04/2021
22.54
 115 21.62 22.54 22.54 0 0 0
07/04/2021
21.62
 200 22.26 22.26 21.62 0 0 0
06/04/2021
22.26
 1,000 21.97 22.26 22.26 0 1,000 -0.0
05/04/2021
21.97
 1,000 20.63 22.26 21.55 0 0 0
02/04/2021
20.63
 1,557 22.54 22.54 20.63 0 1,500 -0.0
01/04/2021
22.54
 500 22.61 22.61 22.54 0 0 0
31/03/2021
22.61
 12,800 22.19 23.25 22.11 0 3,100 -0.1
30/03/2021
22.19
 1,400 21.83 22.54 21.83 0 0 0
29/03/2021
21.83
 0 21.83 21.83 21.83 0 0 0
26/03/2021
21.83
 200 22.11 22.11 21.83 0 0 0
25/03/2021
22.11
 2,500 22.11 22.11 20.84 0 100 -0.0
24/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2021
22.11
 126 22.19 22.19 22.11 0 0 0
23/03/2021
22.19
 2,257 21.43 22.19 21.50 0 900 -0.0
22/03/2021
21.43
 3,601 21.30 21.50 21.30 0 2,700 -0.1
19/03/2021
21.30
 2,700 20.61 21.50 21.02 0 0 0
18/03/2021
20.61
 530 19.99 22.87 20.27 100 0 0.0
17/03/2021
19.99
 100 21.30 21.30 19.99 0 0 0
16/03/2021
21.30
 0 20.95 21.30 20.95 0 0 0
15/03/2021
20.95
 600 22.12 22.12 20.95 0 0 0
12/03/2021
22.12
 4,210 21.43 23.21 21.43 0 1,700 -0.1
11/03/2021
21.43
 2,000 20.82 21.43 20.75 0 1,000 -0.0
10/03/2021
20.82
 1,700 20.61 21.23 20.82 0 700 -0.0
09/03/2021
20.61
 700 20.68 21.23 20.47 0 0 0
08/03/2021
20.68
 1,000 20.27 21.57 20.27 0 800 -0.0
05/03/2021
20.27
 2,900 20.13 21.71 20.20 100 0 0.0
04/03/2021
20.13
 1,600 20.13 23.01 20.13 100 0 0.0
03/03/2021
20.13
 210 21.23 21.23 19.93 0 0 0
02/03/2021
21.23
 2,500 20.13 21.23 19.93 0 400 -0.0
01/03/2021
20.13
 220 21.30 21.30 20.13 0 0 0
26/02/2021
21.30
 0 21.30 21.30 21.30 0 0 0
25/02/2021
21.30
 100 21.36 21.36 21.30 0 0 0
24/02/2021
21.36
 1,601 20.27 22.25 20.27 0 1,001 -0.0
23/02/2021
20.27
 500 20.27 20.27 20.27 0 500 -0.0
22/02/2021
20.27
 500 19.86 22.80 19.93 100 0 0.0
19/02/2021
19.86
 0 19.86 19.86 19.86 0 0 0
18/02/2021
19.86
 0 19.86 19.86 19.86 0 0 0
17/02/2021
19.86
 0 19.31 19.86 19.86 0 0 0
09/02/2021
19.31
 400 19.24 21.57 19.31 100 0 0.0
08/02/2021
19.24
 100 20.54 20.54 19.24 0 0 0
05/02/2021
20.54
 1,600 17.19 21.71 19.17 100 0 0.0
04/02/2021
17.19
 300 19.86 22.53 17.19 100 0 0.0
03/02/2021
19.86
 400 18.69 21.36 18.69 100 0 0.0
02/02/2021
18.69
 100 21.91 21.91 18.69 0 0 0
01/02/2021
21.91
 100 19.24 21.91 21.91 100 0 0.0
29/01/2021
19.24
 400 19.51 20.54 19.24 0 0 0
28/01/2021
19.51
 6,100 20.47 20.47 19.51 0 0 0
27/01/2021
20.47
 100 20.13 20.47 20.47 0 0 0
26/01/2021
20.13
 200 20.47 20.47 20.13 0 100 -0.0
25/01/2021
20.47
 800 19.86 20.54 20.13 0 0 0
22/01/2021
19.86
 6,900 19.93 22.87 19.86 100 6,600 -0.2
21/01/2021
19.93
 4,137 19.86 19.93 19.86 0 3,600 -0.1
20/01/2021
19.86
 3,600 19.93 19.93 19.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |