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)
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
24/04/2020
16.02
 119 15.15 16.02 16.02 0 0 0
23/04/2020
15.15
 0 15.15 15.15 15.15 0 0 0
22/04/2020
15.15
 7 15.15 15.15 15.15 0 0 0
21/04/2020
15.15
 1,800 13.22 15.15 15.15 0 0 0
20/04/2020
13.22
 1 13.22 13.22 13.22 0 0 0
17/04/2020
13.22
 0 13.22 13.22 13.22 0 0 0
16/04/2020
13.22
 0 13.22 13.22 13.22 0 0 0
15/04/2020
13.22
 0 13.22 13.22 13.22 0 0 0
14/04/2020
13.22
 0 13.22 13.22 13.22 0 0 0
13/04/2020
13.22
 0 13.22 13.22 13.22 0 0 0
10/04/2020
13.22
 0 13.22 13.22 13.22 0 0 0
09/04/2020
13.22
 0 13.22 13.22 13.22 0 0 0
08/04/2020
13.22
 0 13.22 13.22 13.22 0 0 0
07/04/2020
13.22
 0 13.22 13.22 13.22 0 0 0
06/04/2020
13.22
 0 13.22 13.22 13.22 0 0 0
03/04/2020
13.22
 100 15.48 15.48 13.22 0 0 0
01/04/2020
15.48
 0 15.48 15.48 15.48 0 0 0
31/03/2020
15.48
 100 15.88 15.88 15.48 0 0 0
30/03/2020
15.88
 0 15.88 15.88 15.88 0 0 0
27/03/2020
15.88
 0 15.88 15.88 15.88 0 0 0
26/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
26/03/2020
15.88
 0 15.88 15.88 15.88 0 0 0
25/03/2020
15.88
 0 15.88 15.88 15.88 0 0 0
24/03/2020
15.88
 10 15.88 15.88 15.88 0 10 -0.0
23/03/2020
15.88
 0 15.88 15.88 15.88 0 0 0
20/03/2020
15.88
 0 16.01 15.88 15.88 0 0 0
19/03/2020
16.01
 200 15.56 16.01 15.69 0 0 0
18/03/2020
15.56
 0 15.56 15.56 15.56 0 0 0
17/03/2020
15.56
 0 15.56 15.56 15.56 0 0 0
16/03/2020
15.56
 0 15.69 15.56 15.56 0 0 0
13/03/2020
15.69
 200 16.01 16.01 15.37 0 0 0
12/03/2020
16.01
 0 16.01 16.01 16.01 0 0 0
11/03/2020
16.01
 0 16.01 16.01 16.01 0 0 0
10/03/2020
16.01
 0 16.01 16.01 16.01 0 0 0
09/03/2020
16.01
 10 16.01 16.01 16.01 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |