CTCP Bê tông Ly tâm An Giang (ace)

43.50
0.80
(1.87%)
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
(2025-11-05) 		3.90 9.56% 65,300 0 0
40.80
46.80
43.50
2 tháng
(2025-10-06) 		4.20 10.37% 154,300 0 0
39.30
46.80
43.50
3 tháng
(2025-09-08) 		3.60 8.76% 209,500 0 0
38.70
46.80
43.50
6 tháng
(2025-06-09) 		6.90 18.26% 546,100 200 0.0
36.83
46.80
43.50
12 tháng
(2024-12-10) 		10.72 31.56% 1,341,941 400 0.0
33.13
46.80
43.50
24 tháng
(2023-12-18) 		12.83 40.24% 4,411,247 400 0.0
30.29
46.80
43.50
36 tháng
(2022-12-21) 		13.96 45.44% 5,479,456 -64,700 -2.2
27.08
46.80
43.50
60 tháng
(2020-12-31) 		23.64 112.23% 6,232,051 -80,101 -2.3
17.62
46.80
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/04/2017
13.47
 14,100 13.02 13.47 13.02 4,000 0 0.1
04/04/2017
13.02
 11,700 13.06 13.11 13.02 6,000 0 0.2
03/04/2017
13.06
 18,110 13.11 13.11 13.02 6,000 0 0.2
31/03/2017
13.11
 18,200 13.02 13.24 13.02 3,700 0 0.1
30/03/2017
13.02
 11,420 12.80 13.29 12.80 0 0 0
29/03/2017
12.80
 11,210 12.71 12.80 12.71 1,000 0 0.0
28/03/2017
12.71
 19,300 12.66 12.71 12.71 0 0 0
27/03/2017
12.66
 8,810 12.71 12.75 12.62 0 0 0
24/03/2017
12.71
 24,420 12.35 12.71 12.39 0 0 0
23/03/2017
12.35
 17,900 12.35 12.35 12.35 7,500 0 0.2
22/03/2017
12.35
 27,410 12.62 12.84 12.35 7,300 0 0.2
21/03/2017
12.62
 11,300 12.93 12.93 12.62 0 0 0
20/03/2017
12.93
 26,400 12.57 13.06 12.57 0 0 0
17/03/2017
12.57
 29,800 12.39 12.66 12.30 0 0 0
16/03/2017
12.39
 10,750 12.12 12.48 11.90 3,800 0 0.1
15/03/2017
12.12
 12,210 12.12 12.12 11.90 400 0 0.0
14/03/2017
12.12
 46,700 12.62 12.62 12.12 0 0 0
13/03/2017: Cổ tức tiền mặt tỉ lệ: 10%
13/03/2017
12.62
 900 12.12 12.75 12.62 0 0 0
10/03/2017
12.12
 10,000 12.12 12.29 12.12 0 0 0
09/03/2017
12.12
 7,800 11.95 12.12 12.12 0 0 0
08/03/2017
11.95
 11,200 12.34 12.34 11.95 0 0 0
07/03/2017
12.34
 5,200 12.64 12.64 12.12 0 0 0
06/03/2017
12.64
 10,200 12.29 12.68 12.21 0 0 0
03/03/2017
12.29
 8,800 12.34 12.68 12.29 0 0 0
02/03/2017
12.34
 1,000 12.42 12.42 12.34 0 0 0
01/03/2017
12.42
 10,800 12.90 12.90 12.38 0 0 0
28/02/2017
12.90
 5,600 12.55 12.90 12.34 0 0 0
27/02/2017
12.55
 3,200 12.73 12.73 12.55 0 0 0
24/02/2017
12.73
 9,200 12.94 12.94 12.60 0 0 0
23/02/2017
12.94
 4,700 12.81 12.94 12.73 0 0 0
22/02/2017
12.81
 2,300 12.86 12.86 12.55 0 0 0
21/02/2017
12.86
 7,400 12.73 12.86 12.34 0 0 0
20/02/2017
12.73
 700 12.86 12.86 12.60 0 0 0
17/02/2017
12.86
 4,600 12.34 12.86 12.38 0 0 0
16/02/2017
12.34
 5,710 12.55 12.68 12.34 0 0 0
15/02/2017
12.55
 6,203 12.99 12.99 11.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |