CTCP Bê tông Ly tâm An Giang (ace)

42.60
-0.60
(-1.39%)
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
(2026-02-11) 		2.10 5.11% 47,700 0 0
40
43.20
42.60
2 tháng
(2026-01-12) 		2.10 5.11% 109,900 0 0
40
48.60
42.60
3 tháng
(2025-12-15) 		1.10 2.61% 198,800 0 0
40
48.60
42.60
6 tháng
(2025-09-15) 		2.10 5.11% 494,300 0 0
38.70
48.60
42.60
12 tháng
(2025-03-18) 		7.53 21.11% 1,206,800 200 0.0
33.35
48.60
42.60
24 tháng
(2024-03-25) 		10.51 32.17% 3,442,132 400 0.0
30.70
48.60
42.60
36 tháng
(2023-03-29) 		13.29 44.43% 5,727,436 -64,800 -2.3
28.19
48.60
42.60
60 tháng
(2021-04-08) 		20.09 86.94% 6,415,195 -31,500 -0.8
22.10
48.60
42.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
33.69
 5,000 33.79 35.58 33.51 0 0 0
18/02/2025
33.60
 200 33.51 33.60 33.51 0 0 0
17/02/2025
34.16
 1,600 34.16 34.26 34.16 0 0 0
14/02/2025
34.26
 600 34.16 34.26 34.16 0 0 0
13/02/2025
34.16
 1,500 33.60 34.16 33.60 0 0 0
12/02/2025
34.26
 8,800 33.69 34.26 33.51 100 0 0.0
11/02/2025
34.26
 2,701 34.35 34.45 34.26 0 0 0
10/02/2025
34.16
 6,400 33.41 34.16 33.41 0 0 0
07/02/2025
34.35
 11,509 33.88 34.54 33.32 0 0 0
06/02/2025
34.35
 4,500 34.35 34.73 34.35 0 0 0
05/02/2025
34.16
 6,401 33.41 35.58 33.32 0 0 0
04/02/2025
33.32
 11,700 33.13 36.71 32.85 0 0 0
03/02/2025
34.07
 0 34.07 34.07 34.07 0 0 0
24/01/2025
34.07
 100 34.07 34.07 34.07 0 0 0
23/01/2025
33.60
 0 33.60 33.60 33.60 0 0 0
22/01/2025
34.16
 6,900 33.22 34.45 33.03 0 0 0
21/01/2025
33.98
 1 33.98 33.98 33.98 0 0 0
20/01/2025
33.98
 200 33.98 33.98 33.98 0 0 0
17/01/2025
34.16
 8,400 33.13 34.73 33.03 0 0 0
16/01/2025
33.13
 2,500 33.13 34.07 33.03 0 0 0
15/01/2025
35.11
 8,400 33.69 35.29 33.69 0 0 0
14/01/2025
35.58
 9,702 33.32 36.61 33.32 0 0 0
13/01/2025
35.01
 18,800 33.60 35.01 33.03 0 0 0
10/01/2025
34.82
 14,013 34.82 35.29 33.60 0 0 0
09/01/2025
37.27
 14,702 33.69 37.55 33.60 0 0 0
08/01/2025
34.26
 16,603 34.26 34.73 33.69 0 0 0
07/01/2025
34.16
 0 34.16 34.16 34.16 0 0 0
06/01/2025
34.16
 0 34.16 34.16 34.16 0 0 0
03/01/2025
34.16
 300 34.16 34.16 34.16 0 0 0
02/01/2025
33.98
 500 33.98 33.98 33.98 0 0 0
31/12/2024
34.35
 16,000 33.60 34.45 33.13 0 0 0
30/12/2024
34.16
 101 34.16 34.16 34.16 0 0 0
27/12/2024
34.07
 3,000 34.07 34.07 34.07 0 0 0
26/12/2024
34.16
 13,201 33.60 34.45 33.32 0 0 0
25/12/2024
33.98
 800 33.88 34.07 33.88 0 0 0
24/12/2024
34.07
 9,100 33.32 34.07 33.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |