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)
28/10/2020
20.95
 0 20.95 20.95 20.95 0 0 0
27/10/2020
20.95
 100 20.95 20.95 20.95 0 0 0
26/10/2020
20.95
 0 20.95 20.95 20.95 0 0 0
23/10/2020
20.95
 0 19.72 20.95 20.95 0 0 0
22/10/2020
19.72
 300 19.51 23.35 19.72 0 0 0
21/10/2020
19.51
 300 19.58 21.91 19.51 0 0 0
20/10/2020
19.58
 0 19.58 19.58 19.58 0 0 0
19/10/2020
19.58
 0 19.58 19.58 19.58 0 0 0
16/10/2020
19.58
 0 19.45 19.58 19.58 0 0 0
15/10/2020
19.45
 200 19.45 19.72 19.45 0 0 0
14/10/2020
19.45
 100 18.56 19.45 19.45 0 0 0
13/10/2020
18.56
 0 18.56 18.56 18.56 0 0 0
12/10/2020
18.56
 100 18.49 18.56 18.56 0 0 0
09/10/2020
18.49
 0 18.49 18.49 18.49 0 0 0
08/10/2020
18.49
 100 19.45 19.45 18.49 0 0 0
07/10/2020
19.45
 17,600 19.24 19.45 16.50 0 0 0
06/10/2020
19.24
 200 19.10 19.24 19.17 0 0 0
05/10/2020
19.10
 200 18.62 19.10 19.10 0 0 0
02/10/2020
18.62
 1,100 18.83 18.83 18.49 0 0 0
01/10/2020
18.83
 200 19.17 19.17 18.83 0 0 0
30/09/2020
19.17
 0 19.17 19.17 19.17 0 0 0
29/09/2020
19.17
 200 19.17 19.17 19.17 0 0 0
28/09/2020
19.17
 800 19.10 19.17 18.49 0 0 0
25/09/2020
19.10
 4,100 18.62 19.17 18.56 0 0 0
24/09/2020
18.62
 400 19.04 19.31 18.62 0 0 0
23/09/2020
19.04
 900 18.62 19.24 18.21 0 0 0
22/09/2020
18.62
 3,000 17.87 18.83 18.56 0 0 0
21/09/2020
17.87
 100 17.80 17.87 17.87 0 0 0
18/09/2020
17.80
 100 18.56 18.56 17.80 0 0 0
17/09/2020
18.56
 1,000 18.42 18.83 18.56 0 0 0
16/09/2020
18.42
 3,000 17.87 19.24 18.42 0 0 0
15/09/2020
17.87
 100 19.79 19.79 17.87 0 0 0
14/09/2020
19.79
 3,400 18.49 19.79 16.57 0 0 0
11/09/2020
18.49
 210 18.49 18.49 16.50 0 0 0
10/09/2020
18.49
 400 18.62 18.62 16.50 0 0 0
09/09/2020
18.62
 300 18.35 18.62 16.50 0 0 0
08/09/2020
18.35
 900 18.21 18.83 16.57 0 0 0
07/09/2020
18.21
 500 18.90 18.90 18.21 0 0 0
04/09/2020
18.90
 1 19.72 19.72 18.90 0 0 0
03/09/2020
19.72
 1,400 18.83 19.72 18.83 0 0 0
01/09/2020
18.83
 2,000 18.83 18.90 18.69 0 1,000 -0.0
31/08/2020
18.83
 1,000 18.49 18.83 18.69 0 0 0
28/08/2020
18.49
 500 19.72 19.72 18.49 0 0 0
27/08/2020
19.72
 100 19.86 19.86 19.72 0 0 0
26/08/2020: Cổ tức tiền mặt tỉ lệ: 15%
26/08/2020
19.86
 300 19.79 19.86 19.51 0 0 0
25/08/2020
19.79
 11,234 19.79 19.79 19.59 0 9,600 -0.3
24/08/2020
19.79
 12,200 19.79 19.79 19.46 0 1,000 -0.0
21/08/2020
19.79
 3,300 19.46 19.79 19.33 0 2,300 -0.1
20/08/2020
19.46
 4,200 19.20 19.46 18.88 0 1,900 -0.1
19/08/2020
19.20
 3,300 20.24 20.24 18.81 0 1,400 -0.0
18/08/2020
20.24
 1,400 20.31 20.31 18.55 0 600 -0.0
17/08/2020
20.31
 0 20.50 20.31 20.31 0 0 0
14/08/2020
20.50
 2,020 20.83 20.83 20.18 0 100 -0.0
13/08/2020
20.83
 1,041 20.83 20.83 20.83 0 700 -0.0
12/08/2020
20.83
 100 21.22 21.22 20.83 0 0 0
11/08/2020
21.22
 2,509 21.29 22.78 20.83 0 0 0
10/08/2020
21.29
 4,751 18.55 21.29 20.18 600 0 0.0
07/08/2020
18.55
 10 18.55 18.55 18.55 0 0 0
06/08/2020
18.55
 0 18.55 18.55 18.55 0 0 0
05/08/2020
18.55
 0 18.55 18.55 18.55 0 0 0
04/08/2020
18.55
 0 18.55 18.55 18.55 0 0 0
03/08/2020
18.55
 10,700 18.23 18.55 18.42 0 0 0
31/07/2020
18.23
 807 17.58 18.42 18.23 0 0 0
30/07/2020
17.58
 0 17.58 17.58 17.58 0 0 0
29/07/2020
17.58
 0 17.58 17.58 17.58 0 0 0
28/07/2020
17.58
 0 17.58 17.58 17.58 0 0 0
27/07/2020
17.58
 262 18.42 18.42 17.58 0 0 0
24/07/2020
18.42
 0 18.42 18.42 18.42 0 0 0
23/07/2020
18.42
 0 18.42 18.42 18.42 0 0 0
22/07/2020
18.42
 0 18.42 18.42 18.42 0 0 0
21/07/2020
18.42
 0 18.42 18.42 18.42 0 0 0
20/07/2020
18.42
 500 18.49 18.49 18.42 0 0 0
17/07/2020
18.49
 500 18.55 18.55 18.49 0 0 0
16/07/2020
18.55
 12,400 18.55 18.55 18.42 0 6,200 -0.2
15/07/2020
18.55
 5,600 18.42 18.55 18.55 0 0 0
14/07/2020
18.42
 0 18.42 18.42 18.42 0 0 0
13/07/2020
18.42
 0 18.49 18.42 18.42 0 0 0
10/07/2020
18.49
 800 18.55 18.55 18.23 0 0 0
09/07/2020
18.55
 0 18.55 18.55 18.55 0 0 0
08/07/2020
18.55
 515 18.55 18.55 18.55 0 0 0
07/07/2020
18.55
 0 18.55 18.55 18.55 0 0 0
06/07/2020
18.55
 0 18.55 18.55 18.55 0 0 0
03/07/2020
18.55
 10 18.55 18.55 18.55 0 0 0
02/07/2020
18.55
 4,300 18.68 18.68 18.55 0 0 0
01/07/2020
18.68
 500 18.55 18.68 18.55 0 0 0
30/06/2020
18.55
 10,200 18.55 18.68 18.55 0 10,000 -0.3
29/06/2020
18.55
 10,000 18.88 18.88 18.55 0 0 0
26/06/2020
18.88
 0 18.88 18.88 18.88 0 0 0
25/06/2020
18.88
 0 18.88 18.88 18.88 0 0 0
24/06/2020
18.88
 200 18.88 18.88 18.88 0 0 0
23/06/2020
18.88
 100 18.23 18.88 18.88 0 0 0
22/06/2020
18.23
 200 18.68 18.68 18.23 0 0 0
19/06/2020
18.68
 0 18.68 18.68 18.68 0 0 0
18/06/2020
18.68
 0 18.68 18.68 18.68 0 0 0
17/06/2020
18.68
 0 18.68 18.68 18.68 0 0 0
16/06/2020
18.68
 0 18.88 18.68 18.68 0 0 0
15/06/2020
18.88
 700 20.83 20.83 18.23 0 0 0
12/06/2020
20.83
 0 20.83 20.83 20.83 0 0 0
11/06/2020
20.83
 0 20.83 20.83 20.83 0 0 0
10/06/2020
20.83
 0 20.83 20.83 20.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |