CTCP Bê tông Ly tâm An Giang (ace)

43.80
1.10
(2.58%)
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
(2025-11-04) 		6 14.71% 63,200 0 0
40.80
46.80
44.70
2 tháng
(2025-10-06) 		6.30 15.56% 151,800 0 0
39.30
46.80
44.70
3 tháng
(2025-09-05) 		7.30 18.48% 208,300 0 0
38.70
46.80
44.70
6 tháng
(2025-06-09) 		9 23.82% 543,600 200 0.0
36.83
46.80
44.70
12 tháng
(2024-12-09) 		12.82 37.74% 1,339,441 400 0.0
33.13
46.80
44.70
24 tháng
(2023-12-15) 		14.84 46.42% 4,420,747 400 0.0
30.29
46.80
44.70
36 tháng
(2022-12-20) 		16.06 52.27% 5,476,956 -64,700 -2.2
27.08
46.80
44.70
60 tháng
(2020-12-30) 		26.65 132.26% 6,232,571 -80,101 -2.3
17.62
46.80
44.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
45.82
 20,600 40.02 46.21 40.02 0 0 0
14/07/2025
40.02
 3,100 40.02 40.60 40.02 0 0 0
11/07/2025
39.44
 30,900 39.73 40.60 37.99 0 0 0
10/07/2025
39.44
 10,200 38.57 39.44 38.57 0 0 0
09/07/2025
38.67
 12,100 38.38 39.15 38.38 0 0 0
08/07/2025
38.28
 1,900 38.28 38.28 38.28 0 0 0
07/07/2025
38.57
 300 38.57 38.57 38.57 0 0 0
04/07/2025
38.57
 1,200 38.18 38.57 38.18 0 0 0
03/07/2025
38.57
 5,700 38.38 38.57 37.99 0 0 0
02/07/2025
38.28
 0 38.28 38.28 38.28 0 0 0
01/07/2025
38.28
 8,000 38.47 38.47 37.41 0 0 0
30/06/2025
38.57
 900 38.57 38.57 38.57 0 0 0
27/06/2025
38.28
 8,700 37.41 38.28 37.41 0 0 0
26/06/2025
38.57
 6,000 37.31 38.57 37.31 0 0 0
25/06/2025
38.47
 11,100 38.86 38.86 36.83 0 0 0
24/06/2025
36.83
 6,600 38.57 38.57 36.83 0 0 0
23/06/2025
38.86
 300 38.86 38.86 38.86 0 0 0
20/06/2025
38.18
 6,300 39.44 39.44 38.18 0 0 0
19/06/2025
39.44
 1,800 38.67 39.73 38.28 0 0 0
18/06/2025
37.99
 14,600 38.28 39.73 37.80 0 0 0
17/06/2025
37.80
 500 39.54 39.54 37.80 100 0 0
16/06/2025
40.02
 4,100 39.15 40.02 39.15 0 0 0
13/06/2025
39.44
 2,900 39.44 39.44 39.44 0 0 0
12/06/2025
38.76
 100 38.76 38.76 38.76 0 0 0
11/06/2025
38.76
 0 38.76 38.76 38.76 0 0 0
10/06/2025
38.76
 0 38.76 38.76 38.76 0 0 0
09/06/2025
37.80
 11,400 39.63 39.63 37.80 0 0 0
06/06/2025
39.54
 4,400 40.02 40.02 39.44 0 0 0
05/06/2025
39.73
 6,500 38.67 39.73 38.67 0 0 0
04/06/2025
38.67
 16,500 38.57 38.67 38.09 0 0 0
03/06/2025
37.80
 1,500 36.83 37.80 36.83 0 0 0
02/06/2025
38.57
 4,600 38.38 38.57 38.38 0 0 0
30/05/2025
38.57
 1,800 38.18 38.57 38.18 0 0 0
29/05/2025
38.09
 9,000 37.12 38.09 36.83 0 0 0
28/05/2025
38.18
 2,000 37.89 38.28 37.89 0 0 0
27/05/2025
37.99
 7,900 37.60 38.28 37.60 0 0 0
26/05/2025
37.89
 0 37.89 37.89 37.89 0 0 0
23/05/2025
37.99
 1,700 36.54 37.99 36.54 0 0 0
22/05/2025
37.70
 11,700 37.41 38.57 37.41 0 0 0
21/05/2025
37.70
 16,100 37.70 38.18 37.41 0 0 0
20/05/2025
38.86
 300 42.63 42.63 38.86 0 0 0
19/05/2025
42.63
 8,500 37.70 42.63 37.60 0 0 0
16/05/2025
37.70
 14,900 37.70 37.99 36.25 0 0 0
15/05/2025
36.83
 600 36.64 36.83 36.64 0 0 0
14/05/2025
36.64
 2,700 36.64 36.64 36.64 0 0 0
13/05/2025
36.54
 600 36.64 36.64 36.54 0 0 0
12/05/2025
36.83
 700 35.38 36.83 35.38 0 0 0
09/05/2025
36.35
 0 36.35 36.35 36.35 0 0 0
08/05/2025
36.83
 18,000 35.77 36.83 35.09 0 0 0
07/05/2025
37.02
 4,800 36.83 37.02 36.83 0 0 0
06/05/2025
35.96
 12,300 35.67 37.70 35.38 0 0 0
05/05/2025
35.96
 11,500 36.54 37.12 35.38 0 0 0
29/04/2025
37.12
 4,900 37.70 37.70 37.12 0 0 0
28/04/2025
34.90
 1,300 34.90 34.90 34.90 0 0 0
25/04/2025
38.57
 200 35.77 38.57 35.77 0 0 0
24/04/2025
36.25
 2,700 35.77 37.70 34.90 0 0 0
23/04/2025
35.67
 300 35.67 35.67 35.67 0 0 0
22/04/2025
35.77
 7,200 34.80 35.96 34.61 0 0 0
21/04/2025
35.67
 10,000 34.80 35.77 34.51 0 0 0
18/04/2025
35.38
 1,900 35.38 35.38 35.38 0 0 0
17/04/2025
34.51
 27,600 34.32 36.25 34.22 0 0 0
16/04/2025
34.32
 600 35.28 35.28 34.32 0 0 0
15/04/2025
35.67
 11,100 35.38 35.67 34.03 0 0 0
14/04/2025
34.99
 5,500 35.09 35.67 34.99 0 0 0
11/04/2025
35.67
 6,000 33.83 35.96 33.64 0 0 0
10/04/2025
36.06
 18,100 33.83 36.06 32.77 0 0 0
09/04/2025
33.35
 9,800 34.03 34.70 33.35 0 0 0
08/04/2025
35.09
 13,200 34.22 35.67 33.83 0 0 0
04/04/2025
35.57
 400 35.28 35.57 35.28 0 0 0
03/04/2025
36.25
 15,400 34.90 36.25 33.35 0 0 0
02/04/2025
36.15
 7,200 35.48 36.15 34.99 0 0 0
01/04/2025
36.35
 18,200 35.77 36.64 34.80 0 0 0
31/03/2025
36.64
 6,000 36.64 36.64 36.64 0 0 0
28/03/2025
36.64
 5,100 35.77 36.64 35.38 0 0 0
27/03/2025
36.93
 3,400 37.12 37.12 36.73 0 0 0
26/03/2025
37.02
 300 37.02 37.02 37.02 0 0 0
25/03/2025
37.02
 5,500 35.86 37.41 35.67 0 0 0
24/03/2025
37.12
 4,000 36.64 37.12 35.57 0 0 0
21/03/2025
36.93
 1,800 37.12 37.12 36.06 0 0 0
20/03/2025
37.12
 2,300 35.96 37.12 35.96 0 0 0
19/03/2025
36.83
 2,600 37.41 37.41 35.77 0 0 0
18/03/2025
35.67
 7,800 35.77 40.60 35.67 0 0 0
17/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
17/03/2025
37.12
 4,400 36.06 37.12 36.06 0 0 0
14/03/2025
35.67
 3,400 35.58 36.71 35.29 0 0 0
13/03/2025
35.95
 9,100 35.76 36.05 35.11 0 0 0
12/03/2025
35.01
 6,600 34.92 35.11 34.82 0 0 0
11/03/2025
35.95
 13,000 34.82 36.71 34.82 0 0 0
10/03/2025
36.23
 16,800 35.29 36.42 34.16 0 0 0
07/03/2025
36.23
 0 36.23 36.23 36.23 0 0 0
06/03/2025
35.76
 11,300 35.58 36.89 35.48 0 0 0
05/03/2025
36.61
 8,100 35.39 36.89 35.29 0 0 0
04/03/2025
36.71
 16,100 36.42 36.99 35.20 0 0 0
03/03/2025
36.42
 10,300 35.58 36.42 34.73 100 0 0.0
28/02/2025
36.42
 18,000 35.01 37.55 34.54 0 0 0
27/02/2025
35.11
 12,400 34.45 35.20 33.98 0 0 0
26/02/2025
35.01
 17,100 33.88 35.48 33.88 0 0 0
25/02/2025
33.69
 1,100 34.73 34.73 33.69 0 0 0
24/02/2025
34.07
 100 34.07 34.07 34.07 0 0 0
21/02/2025
34.73
 1,800 34.26 34.73 33.60 0 0 0
20/02/2025
34.16
 300 34.35 34.35 34.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |