CTCP Bê tông Ly tâm An Giang (ace)

42.60
0.60
(1.43%)
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) 		0.90 2.17% 47,400 0 0
40
48.60
42.60
2 tháng
(2025-11-28) 		0 0% 258,600 0 0
40
48.60
42.60
3 tháng
(2025-10-29) 		1.80 4.44% 302,800 0 0
40
48.60
42.60
6 tháng
(2025-07-31) 		1.51 3.69% 543,000 100 0.0
38.70
48.60
42.60
12 tháng
(2025-02-03) 		8.23 24.16% 1,344,811 400 0.0
33.32
48.60
42.60
24 tháng
(2024-02-07) 		10.16 31.62% 3,857,190 400 0.0
30.70
48.60
42.60
36 tháng
(2023-02-13) 		9.07 27.31% 5,706,846 -64,800 -2.3
27.08
48.60
42.60
60 tháng
(2021-02-22) 		21.52 103.55% 6,393,207 -46,501 -1.3
20.50
48.60
42.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
34.26
 6,200 33.51 34.26 32.85 0 0 0
20/12/2024
34.16
 1,800 34.16 34.16 34.16 0 0 0
19/12/2024
34.16
 14,306 33.13 34.16 32.94 0 0 0
18/12/2024
34.35
 1,800 34.45 34.45 34.35 0 0 0
17/12/2024
34.54
 30,000 33.22 34.54 33.03 0 0 0
16/12/2024
35.20
 11,000 33.13 35.20 32.85 0 0 0
13/12/2024
35.20
 4,501 35.01 35.20 35.01 0 0 0
12/12/2024
35.86
 13,100 33.22 37.55 32.75 0 0 0
11/12/2024
33.98
 0 33.98 33.98 33.98 0 0 0
10/12/2024
33.98
 0 33.98 33.98 33.98 0 0 0
09/12/2024
33.98
 0 33.98 33.98 33.98 0 0 0
06/12/2024
33.98
 0 33.98 33.98 33.98 0 0 0
05/12/2024
33.98
 1,300 33.88 33.98 33.88 0 0 0
04/12/2024
34.07
 14,004 33.32 34.07 33.22 0 0 0
03/12/2024
33.60
 1,000 33.60 33.60 33.60 0 0 0
02/12/2024
34.16
 22,824 33.32 34.07 33.03 0 0 0
29/11/2024
34.16
 0 34.16 34.16 34.16 0 0 0
28/11/2024
34.16
 0 34.16 34.16 34.16 0 0 0
27/11/2024
34.16
 0 34.16 34.16 34.16 0 0 0
26/11/2024
34.16
 604 34.16 34.16 34.16 0 0 0
25/11/2024
34.26
 7 33.98 33.98 33.98 0 0 0
22/11/2024
34.26
 900 33.88 34.26 33.88 0 0 0
21/11/2024
34.07
 2,202 32.75 34.07 32.75 0 0 0
20/11/2024
32.47
 3,400 32.47 33.98 32.47 0 0 0
19/11/2024
34.26
 4,589 32.47 34.26 32.47 0 0 0
18/11/2024
33.98
 0 33.98 33.98 33.98 0 0 0
15/11/2024
34.07
 9,000 33.88 34.07 33.88 0 0 0
14/11/2024
33.60
 5 33.60 33.60 33.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |