CTCP Bê tông Ly tâm An Giang (ace)

33.50
0
(0%)
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
(2026-08-17) 		-3.70 -9.87% 55,500 9,000 0
33.50
38.30
33.50
2 tháng
(2026-07-16) 		-2.30 -6.37% 98,100 10,000 0
33.50
38.30
33.50
3 tháng
(2026-06-16) 		-3.20 -8.65% 135,300 10,500 0
33.50
39.50
33.50
6 tháng
(2026-03-18) 		-6.70 -16.54% 216,100 10,500 0
33.50
43.50
33.50
12 tháng
(2025-09-19) 		-5.60 -14.22% 703,700 10,500 0
33.50
47.40
33.50
24 tháng
(2024-09-24) 		1.58 4.91% 2,108,091 10,300 -0.0
31.67
47.40
33.50
36 tháng
(2023-10-02) 		4.34 14.73% 5,434,047 10,900 0.0
28.18
47.40
33.50
60 tháng
(2021-10-11) 		4.48 15.27% 6,225,384 -22,500 -1.0
25.24
47.40
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2017
12.04
 8,900 12.04 12.04 11.95 0 0 0
20/06/2017
12.04
 200 12.00 12.04 12.04 0 0 0
19/06/2017
12.00
 500 12.00 12.00 12.00 0 0 0
16/06/2017
12.00
 9,700 11.95 12.26 11.95 0 0 0
15/06/2017
11.95
 510 12.17 12.17 11.95 0 0 0
14/06/2017
12.17
 0 12.17 12.17 12.17 0 0 0
13/06/2017
12.17
 1,700 12.17 12.17 12.17 1,000 0 0.0
12/06/2017
12.17
 0 12.00 12.17 12.17 0 0 0
09/06/2017
12.00
 800 11.91 12.44 12.00 0 0 0
08/06/2017
11.91
 100 12.35 12.35 11.91 0 0 0
07/06/2017
12.35
 5,000 11.91 12.35 11.95 0 0 0
06/06/2017
11.91
 100 12.17 12.17 11.91 0 0 0
05/06/2017
12.17
 800 12.22 12.22 12.13 0 0 0
02/06/2017
12.22
 1,110 12.13 12.22 12.22 0 0 0
01/06/2017
12.13
 4,300 12.00 12.17 12.04 0 0 0
31/05/2017
12.00
 4,800 11.95 12.04 11.78 0 0 0
30/05/2017
11.95
 900 12.17 12.22 11.87 0 0 0
29/05/2017
12.17
 1,000 12.44 12.44 11.91 0 0 0
26/05/2017
12.44
 700 12.44 12.44 12.44 0 0 0
25/05/2017
12.44
 700 12.48 12.48 12.04 0 0 0
24/05/2017
12.48
 2,700 11.91 12.48 12.04 0 0 0
23/05/2017
11.91
 2,100 12.26 12.26 11.91 0 0 0
22/05/2017
12.26
 0 12.26 12.26 12.26 0 0 0
19/05/2017
12.26
 9,500 12.30 12.30 12.04 0 0 0
18/05/2017
12.30
 0 12.48 12.30 12.30 0 0 0
17/05/2017
12.48
 11,600 11.91 12.48 12.13 0 0 0
16/05/2017
11.91
 2,600 12.13 12.70 11.65 0 0 0
15/05/2017
12.13
 8,900 12.22 12.26 12.13 0 0 0
12/05/2017
12.22
 2,100 11.82 12.22 12.04 0 0 0
11/05/2017
11.82
 0 11.82 11.82 11.82 0 0 0
10/05/2017
11.82
 1,000 12.09 12.09 11.82 0 0 0
09/05/2017
12.09
 3,000 12.17 12.17 11.73 0 0 0
08/05/2017
12.17
 0 12.17 12.17 12.17 0 0 0
05/05/2017
12.17
 100 11.73 12.17 12.17 0 0 0
04/05/2017
11.73
 2,500 11.65 11.73 11.69 0 0 0
03/05/2017
11.65
 6,100 11.82 11.82 11.65 2,500 0 0.1
28/04/2017
11.82
 6,200 12.22 12.22 11.82 0 0 0
27/04/2017
12.22
 500 12.22 12.22 12.22 0 0 0
26/04/2017
12.22
 600 11.78 12.22 12.17 0 0 0
25/04/2017
11.78
 13,700 12.09 12.09 10.95 2,500 0 0.1
24/04/2017
12.09
 3,510 12.30 12.30 12.04 2,400 0 0.1
21/04/2017
12.30
 5,200 12.39 12.39 12.26 2,400 0 0.1
20/04/2017
12.39
 4,600 12.48 12.48 12.26 2,400 0 0.1
19/04/2017
12.48
 4,000 12.35 12.48 12.35 0 0 0
18/04/2017
12.35
 2,500 12.13 12.39 12.35 0 0 0
17/04/2017
12.13
 2,200 12.13 12.13 12.13 2,200 0 0.1
14/04/2017
12.13
 5,000 12.13 12.13 12.09 2,200 0 0.1
13/04/2017
12.13
 2,500 12.22 12.22 12.13 0 0 0
12/04/2017
12.22
 17,300 12.39 12.39 11.60 6,300 0 0.2
11/04/2017
12.39
 18,800 12.26 12.61 12.26 6,000 0 0.2
10/04/2017
12.26
 19,910 13.09 13.09 12.26 3,500 0 0.1
07/04/2017
13.09
 10,500 13.14 13.14 12.74 0 0 0
05/04/2017
13.14
 14,100 12.70 13.14 12.70 4,000 0 0.1
04/04/2017
12.70
 11,700 12.74 12.79 12.70 6,000 0 0.2
03/04/2017
12.74
 18,110 12.79 12.79 12.70 6,000 0 0.2
31/03/2017
12.79
 18,200 12.70 12.92 12.70 3,700 0 0.1
30/03/2017
12.70
 11,420 12.48 12.96 12.48 0 0 0
29/03/2017
12.48
 11,210 12.39 12.48 12.39 1,000 0 0.0
28/03/2017
12.39
 19,300 12.35 12.39 12.39 0 0 0
27/03/2017
12.35
 8,810 12.39 12.44 12.30 0 0 0
24/03/2017
12.39
 24,420 12.04 12.39 12.09 0 0 0
23/03/2017
12.04
 17,900 12.04 12.04 12.04 7,500 0 0.2
22/03/2017
12.04
 27,410 12.30 12.52 12.04 7,300 0 0.2
21/03/2017
12.30
 11,300 12.61 12.61 12.30 0 0 0
20/03/2017
12.61
 26,400 12.26 12.74 12.26 0 0 0
17/03/2017
12.26
 29,800 12.09 12.35 12.00 0 0 0
16/03/2017
12.09
 10,750 11.82 12.17 11.60 3,800 0 0.1
15/03/2017
11.82
 12,210 11.82 11.82 11.60 400 0 0.0
14/03/2017
11.82
 46,700 12.30 12.30 11.82 0 0 0
13/03/2017: Cổ tức tiền mặt tỉ lệ: 10%
13/03/2017
12.30
 900 11.82 12.44 12.30 0 0 0
10/03/2017
11.82
 10,000 11.82 11.99 11.82 0 0 0
09/03/2017
11.82
 7,800 11.65 11.82 11.82 0 0 0
08/03/2017
11.65
 11,200 12.03 12.03 11.65 0 0 0
07/03/2017
12.03
 5,200 12.33 12.33 11.82 0 0 0
06/03/2017
12.33
 10,200 11.99 12.37 11.91 0 0 0
03/03/2017
11.99
 8,800 12.03 12.37 11.99 0 0 0
02/03/2017
12.03
 1,000 12.12 12.12 12.03 0 0 0
01/03/2017
12.12
 10,800 12.58 12.58 12.08 0 0 0
28/02/2017
12.58
 5,600 12.24 12.58 12.03 0 0 0
27/02/2017
12.24
 3,200 12.41 12.41 12.24 0 0 0
24/02/2017
12.41
 9,200 12.62 12.62 12.29 0 0 0
23/02/2017
12.62
 4,700 12.50 12.62 12.41 0 0 0
22/02/2017
12.50
 2,300 12.54 12.54 12.24 0 0 0
21/02/2017
12.54
 7,400 12.41 12.54 12.03 0 0 0
20/02/2017
12.41
 700 12.54 12.54 12.29 0 0 0
17/02/2017
12.54
 4,600 12.03 12.54 12.08 0 0 0
16/02/2017
12.03
 5,710 12.24 12.37 12.03 0 0 0
15/02/2017
12.24
 6,203 12.67 12.67 11.19 0 0 0
14/02/2017
12.67
 4,400 12.79 12.79 12.46 0 0 0
13/02/2017
12.79
 21,100 12.58 13.00 12.67 0 0 0
10/02/2017
12.58
 3,100 12.96 13.09 12.50 0 0 0
09/02/2017
12.96
 6,900 12.75 13.09 12.79 0 0 0
08/02/2017
12.75
 8,700 11.86 12.75 12.03 100 0 0.0
07/02/2017
11.86
 1,000 11.82 11.91 11.82 0 0 0
06/02/2017
11.82
 1,800 11.40 11.82 11.61 0 0 0
03/02/2017
11.40
 2,800 11.40 11.40 11.36 0 0 0
02/02/2017
11.40
 0 11.40 11.40 11.40 0 0 0
25/01/2017
11.40
 1,000 11.44 11.44 11.40 0 0 0
24/01/2017
11.44
 7,000 10.98 11.44 11.02 0 0 0
23/01/2017
10.98
 0 11.19 10.98 10.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |