CTCP Bê tông Ly tâm An Giang (ace)

40.20
-2.80
(-6.51%)
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
(2025-12-29) 		1.20 2.90% 51,900 0 0
40
48.60
43
2 tháng
(2025-12-01) 		0.50 1.19% 261,400 0 0
40
48.60
43
3 tháng
(2025-10-30) 		0.30 0.71% 304,200 0 0
40
48.60
43
6 tháng
(2025-08-01) 		1.90 4.68% 539,100 100 0.0
38.70
48.60
43
12 tháng
(2025-02-03) 		8.53 25.04% 1,349,311 400 0.0
33.32
48.60
43
24 tháng
(2024-02-15) 		10.73 33.65% 3,801,290 400 0.0
30.70
48.60
43
36 tháng
(2023-02-13) 		9.37 28.21% 5,711,346 -64,800 -2.3
27.08
48.60
43
60 tháng
(2021-02-23) 		21.82 104.99% 6,397,207 -46,601 -1.3
20.50
48.60
43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2017
12.77
 0 12.63 12.77 12.77 0 0 0
25/08/2017: Cổ tức tiền mặt tỉ lệ: 20%
25/08/2017
12.63
 5,900 12.44 12.82 12.63 0 0 0
24/08/2017
12.44
 2,200 12.75 12.84 12.44 0 0 0
23/08/2017
12.75
 0 12.75 12.75 12.75 0 0 0
22/08/2017
12.75
 0 12.75 12.75 12.75 0 0 0
21/08/2017
12.75
 1,300 12.80 12.80 12.75 0 0 0
18/08/2017
12.80
 2,532 12.80 12.80 12.57 0 0 0
17/08/2017
12.80
 900 12.66 12.80 12.80 0 0 0
16/08/2017
12.66
 12,100 12.35 13.47 12.66 0 0 0
15/08/2017
12.35
 3,020 12.57 12.57 12.35 0 0 0
14/08/2017
12.57
 9,300 12.48 12.57 12.39 4,000 0 0.1
11/08/2017
12.48
 2,600 12.75 12.75 12.48 0 0 0
10/08/2017
12.75
 0 12.80 12.75 12.75 0 0 0
09/08/2017
12.80
 4,100 12.97 12.97 12.53 0 0 0
08/08/2017
12.97
 16,000 12.53 12.97 12.53 0 0 0
07/08/2017
12.53
 1,900 12.53 12.53 12.53 0 0 0
04/08/2017
12.53
 0 12.53 12.53 12.53 0 0 0
03/08/2017
12.53
 1,000 12.53 12.53 12.53 0 0 0
02/08/2017
12.53
 0 12.53 12.53 12.53 0 0 0
01/08/2017
12.53
 0 12.53 12.53 12.53 0 0 0
31/07/2017
12.53
 0 12.53 12.53 12.53 0 0 0
28/07/2017
12.53
 900 12.88 12.88 12.53 0 0 0
27/07/2017
12.88
 900 12.80 12.88 12.80 0 0 0
26/07/2017
12.80
 1,000 12.75 12.80 12.75 0 0 0
25/07/2017
12.75
 100 12.39 12.75 12.75 0 0 0
24/07/2017
12.39
 0 12.75 12.39 12.39 0 0 0
21/07/2017
12.75
 2,100 12.71 12.75 12.35 300 0 0.0
20/07/2017
12.71
 700 12.30 12.71 12.66 0 0 0
19/07/2017
12.30
 5,500 12.80 12.80 12.30 0 0 0
18/07/2017
12.80
 0 12.80 12.80 12.80 0 0 0
17/07/2017
12.80
 0 12.80 12.80 12.80 0 0 0
14/07/2017
12.80
 1,000 12.80 12.80 12.80 0 0 0
13/07/2017
12.80
 300 12.75 12.80 12.75 0 0 0
12/07/2017
12.75
 1,300 12.39 12.75 12.71 0 0 0
11/07/2017
12.39
 1,430 12.35 12.88 12.39 0 0 0
10/07/2017
12.35
 11,200 12.75 12.93 12.35 0 0 0
07/07/2017
12.75
 400 12.80 12.80 12.75 0 0 0
06/07/2017
12.80
 9,000 12.97 12.97 12.26 1,000 0 0.0
05/07/2017
12.97
 900 12.97 12.97 12.93 0 0 0
04/07/2017
12.97
 100 12.39 12.97 12.97 0 0 0
03/07/2017
12.39
 300 12.57 13.02 12.39 0 0 0
30/06/2017
12.57
 2,810 12.57 12.57 12.57 0 0 0
29/06/2017
12.57
 6,100 12.12 12.57 12.35 0 0 0
28/06/2017
12.12
 2,000 12.66 12.66 12.12 0 0 0
27/06/2017
12.66
 0 12.66 12.66 12.66 0 0 0
26/06/2017
12.66
 12 12.35 12.66 12.66 0 0 0
23/06/2017
12.35
 5,600 12.35 13.24 12.35 0 0 0
22/06/2017
12.35
 200 12.35 12.35 12.35 0 0 0
21/06/2017
12.35
 8,900 12.35 12.35 12.26 0 0 0
20/06/2017
12.35
 200 12.30 12.35 12.35 0 0 0
19/06/2017
12.30
 500 12.30 12.30 12.30 0 0 0
16/06/2017
12.30
 9,700 12.26 12.57 12.26 0 0 0
15/06/2017
12.26
 510 12.48 12.48 12.26 0 0 0
14/06/2017
12.48
 0 12.48 12.48 12.48 0 0 0
13/06/2017
12.48
 1,700 12.48 12.48 12.48 1,000 0 0.0
12/06/2017
12.48
 0 12.30 12.48 12.48 0 0 0
09/06/2017
12.30
 800 12.21 12.75 12.30 0 0 0
08/06/2017
12.21
 100 12.66 12.66 12.21 0 0 0
07/06/2017
12.66
 5,000 12.21 12.66 12.26 0 0 0
06/06/2017
12.21
 100 12.48 12.48 12.21 0 0 0
05/06/2017
12.48
 800 12.53 12.53 12.44 0 0 0
02/06/2017
12.53
 1,110 12.44 12.53 12.53 0 0 0
01/06/2017
12.44
 4,300 12.30 12.48 12.35 0 0 0
31/05/2017
12.30
 4,800 12.26 12.35 12.08 0 0 0
30/05/2017
12.26
 900 12.48 12.53 12.17 0 0 0
29/05/2017
12.48
 1,000 12.75 12.75 12.21 0 0 0
26/05/2017
12.75
 700 12.75 12.75 12.75 0 0 0
25/05/2017
12.75
 700 12.80 12.80 12.35 0 0 0
24/05/2017
12.80
 2,700 12.21 12.80 12.35 0 0 0
23/05/2017
12.21
 2,100 12.57 12.57 12.21 0 0 0
22/05/2017
12.57
 0 12.57 12.57 12.57 0 0 0
19/05/2017
12.57
 9,500 12.62 12.62 12.35 0 0 0
18/05/2017
12.62
 0 12.80 12.62 12.62 0 0 0
17/05/2017
12.80
 11,600 12.21 12.80 12.44 0 0 0
16/05/2017
12.21
 2,600 12.44 13.02 11.94 0 0 0
15/05/2017
12.44
 8,900 12.53 12.57 12.44 0 0 0
12/05/2017
12.53
 2,100 12.12 12.53 12.35 0 0 0
11/05/2017
12.12
 0 12.12 12.12 12.12 0 0 0
10/05/2017
12.12
 1,000 12.39 12.39 12.12 0 0 0
09/05/2017
12.39
 3,000 12.48 12.48 12.03 0 0 0
08/05/2017
12.48
 0 12.48 12.48 12.48 0 0 0
05/05/2017
12.48
 100 12.03 12.48 12.48 0 0 0
04/05/2017
12.03
 2,500 11.94 12.03 11.99 0 0 0
03/05/2017
11.94
 6,100 12.12 12.12 11.94 2,500 0 0.1
28/04/2017
12.12
 6,200 12.53 12.53 12.12 0 0 0
27/04/2017
12.53
 500 12.53 12.53 12.53 0 0 0
26/04/2017
12.53
 600 12.08 12.53 12.48 0 0 0
25/04/2017
12.08
 13,700 12.39 12.39 11.22 2,500 0 0.1
24/04/2017
12.39
 3,510 12.62 12.62 12.35 2,400 0 0.1
21/04/2017
12.62
 5,200 12.71 12.71 12.57 2,400 0 0.1
20/04/2017
12.71
 4,600 12.80 12.80 12.57 2,400 0 0.1
19/04/2017
12.80
 4,000 12.66 12.80 12.66 0 0 0
18/04/2017
12.66
 2,500 12.44 12.71 12.66 0 0 0
17/04/2017
12.44
 2,200 12.44 12.44 12.44 2,200 0 0.1
14/04/2017
12.44
 5,000 12.44 12.44 12.39 2,200 0 0.1
13/04/2017
12.44
 2,500 12.53 12.53 12.44 0 0 0
12/04/2017
12.53
 17,300 12.71 12.71 11.90 6,300 0 0.2
11/04/2017
12.71
 18,800 12.57 12.93 12.57 6,000 0 0.2
10/04/2017
12.57
 19,910 13.42 13.42 12.57 3,500 0 0.1
07/04/2017
13.42
 10,500 13.47 13.47 13.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |