CTCP Bê tông Ly tâm An Giang (ace)

38
-0.60
(-1.55%)
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)
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
14/02/2017
12.99
 4,400 13.12 13.12 12.77 0 0 0
13/02/2017
13.12
 21,100 12.90 13.33 12.99 0 0 0
10/02/2017
12.90
 3,100 13.29 13.42 12.81 0 0 0
09/02/2017
13.29
 6,900 13.07 13.42 13.12 0 0 0
08/02/2017
13.07
 8,700 12.17 13.07 12.34 100 0 0.0
07/02/2017
12.17
 1,000 12.12 12.21 12.12 0 0 0
06/02/2017
12.12
 1,800 11.69 12.12 11.91 0 0 0
03/02/2017
11.69
 2,800 11.69 11.69 11.65 0 0 0
02/02/2017
11.69
 0 11.69 11.69 11.69 0 0 0
25/01/2017
11.69
 1,000 11.73 11.73 11.69 0 0 0
24/01/2017
11.73
 7,000 11.26 11.73 11.30 0 0 0
23/01/2017
11.26
 0 11.47 11.26 11.26 0 0 0
20/01/2017
11.47
 2,200 11.26 11.47 11.26 0 0 0
19/01/2017
11.26
 1,200 11.65 11.65 11.17 0 0 0
18/01/2017
11.65
 100 11.26 11.65 11.65 0 0 0
17/01/2017
11.26
 600 11.21 11.26 11.26 0 0 0
16/01/2017
11.21
 5,500 11.30 11.30 11.13 0 0 0
13/01/2017
11.30
 1,500 11.47 11.47 11.30 0 0 0
12/01/2017
11.47
 0 11.30 11.47 11.47 0 0 0
11/01/2017
11.30
 300 11.26 11.82 11.30 0 0 0
10/01/2017
11.26
 900 11.52 11.52 11.26 0 0 0
09/01/2017
11.52
 7,100 11.69 11.69 11.26 0 0 0
06/01/2017
11.69
 4,300 11.30 11.91 11.26 0 0 0
05/01/2017
11.30
 800 11.43 11.43 11.26 0 0 0
04/01/2017
11.43
 2,500 11.26 11.43 11.26 0 0 0
03/01/2017
11.26
 500 11.82 11.82 11.26 0 0 0
30/12/2016
11.82
 100 11.21 11.82 11.82 0 0 0
29/12/2016
11.21
 1,700 11.17 11.69 11.21 0 0 0
28/12/2016
11.17
 0 11.17 11.17 11.17 0 0 0
27/12/2016
11.17
 0 11.17 11.17 11.17 0 0 0
26/12/2016
11.17
 200 11.26 11.26 11.17 0 0 0
23/12/2016
11.26
 300 11.47 11.47 11.26 0 0 0
22/12/2016
11.47
 200 11.26 11.47 11.47 0 0 0
21/12/2016
11.26
 1,100 11.26 11.30 11.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |