CTCP Bê tông Ly tâm An Giang (ace)

36.60
0.30
(0.83%)
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
(2026-06-30) 		1 2.83% 32,800 0 0
34.50
36.60
36.30
2 tháng
(2026-06-01) 		-0.10 -0.27% 50,100 500 0
34.50
39.50
36.30
3 tháng
(2026-05-04) 		0 0% 81,100 500 0
34.50
39.50
36.30
6 tháng
(2026-02-02) 		-5.54 -13.24% 192,900 500 0
34.50
43.50
36.30
12 tháng
(2025-08-04) 		-3.58 -8.98% 739,800 600 0.0
34.50
47.40
36.30
24 tháng
(2024-08-09) 		3.89 12.02% 2,187,453 400 -0.0
30.47
47.40
36.30
36 tháng
(2023-08-15) 		6.07 20.07% 5,735,547 -42,700 -1.4
27.49
47.40
36.30
60 tháng
(2021-08-25) 		10.86 42.71% 6,242,650 -17,600 -0.5
25.24
47.40
36.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2025
37.90
 300 41.58 41.58 37.90 0 0 0
19/05/2025
41.58
 8,500 36.77 41.58 36.67 0 0 0
16/05/2025
36.77
 14,900 36.77 37.05 35.36 0 0 0
15/05/2025
35.92
 600 35.73 35.92 35.73 0 0 0
14/05/2025
35.73
 2,700 35.73 35.73 35.73 0 0 0
13/05/2025
35.64
 600 35.73 35.73 35.64 0 0 0
12/05/2025
35.92
 700 34.51 35.92 34.51 0 0 0
09/05/2025
35.45
 0 35.45 35.45 35.45 0 0 0
08/05/2025
35.92
 18,000 34.88 35.92 34.22 0 0 0
07/05/2025
36.11
 4,800 35.92 36.11 35.92 0 0 0
06/05/2025
35.07
 12,300 34.79 36.77 34.51 0 0 0
05/05/2025
35.07
 11,500 35.64 36.20 34.51 0 0 0
29/04/2025
36.20
 4,900 36.77 36.77 36.20 0 0 0
28/04/2025
34.04
 1,300 34.04 34.04 34.04 0 0 0
25/04/2025
37.62
 200 34.88 37.62 34.88 0 0 0
24/04/2025
35.36
 2,700 34.88 36.77 34.04 0 0 0
23/04/2025
34.79
 300 34.79 34.79 34.79 0 0 0
22/04/2025
34.88
 7,200 33.94 35.07 33.75 0 0 0
21/04/2025
34.79
 10,000 33.94 34.88 33.66 0 0 0
18/04/2025
34.51
 1,900 34.51 34.51 34.51 0 0 0
17/04/2025
33.66
 27,600 33.47 35.36 33.38 0 0 0
16/04/2025
33.47
 600 34.41 34.41 33.47 0 0 0
15/04/2025
34.79
 11,100 34.51 34.79 33.19 0 0 0
14/04/2025
34.13
 5,500 34.22 34.79 34.13 0 0 0
11/04/2025
34.79
 6,000 33.00 35.07 32.81 0 0 0
10/04/2025
35.17
 18,100 33.00 35.17 31.96 0 0 0
09/04/2025
32.53
 9,800 33.19 33.85 32.53 0 0 0
08/04/2025
34.22
 13,200 33.38 34.79 33.00 0 0 0
04/04/2025
34.70
 400 34.41 34.70 34.41 0 0 0
03/04/2025
35.36
 15,400 34.04 35.36 32.53 0 0 0
02/04/2025
35.26
 7,200 34.60 35.26 34.13 0 0 0
01/04/2025
35.45
 18,200 34.88 35.73 33.94 0 0 0
31/03/2025
35.73
 6,000 35.73 35.73 35.73 0 0 0
28/03/2025
35.73
 5,100 34.88 35.73 34.51 0 0 0
27/03/2025
36.01
 3,400 36.20 36.20 35.83 0 0 0
26/03/2025
36.11
 300 36.11 36.11 36.11 0 0 0
25/03/2025
36.11
 5,500 34.98 36.49 34.79 0 0 0
24/03/2025
36.20
 4,000 35.73 36.20 34.70 0 0 0
21/03/2025
36.01
 1,800 36.20 36.20 35.17 0 0 0
20/03/2025
36.20
 2,300 35.07 36.20 35.07 0 0 0
19/03/2025
35.92
 2,600 36.49 36.49 34.88 0 0 0
18/03/2025
34.79
 7,800 34.88 39.60 34.79 0 0 0
17/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
17/03/2025
36.20
 4,400 35.17 36.20 35.17 0 0 0
14/03/2025
34.79
 3,400 34.70 35.80 34.42 0 0 0
13/03/2025
35.06
 9,100 34.88 35.16 34.24 0 0 0
12/03/2025
34.15
 6,600 34.05 34.24 33.96 0 0 0
11/03/2025
35.06
 13,000 33.96 35.80 33.96 0 0 0
10/03/2025
35.34
 16,800 34.42 35.52 33.32 0 0 0
07/03/2025
35.34
 0 35.34 35.34 35.34 0 0 0
06/03/2025
34.88
 11,300 34.70 35.98 34.61 0 0 0
05/03/2025
35.71
 8,100 34.51 35.98 34.42 0 0 0
04/03/2025
35.80
 16,100 35.52 36.07 34.33 0 0 0
03/03/2025
35.52
 10,300 34.70 35.52 33.87 100 0 0.0
28/02/2025
35.52
 18,000 34.15 36.62 33.69 0 0 0
27/02/2025
34.24
 12,400 33.60 34.33 33.14 0 0 0
26/02/2025
34.15
 17,100 33.05 34.61 33.05 0 0 0
25/02/2025
32.86
 1,100 33.87 33.87 32.86 0 0 0
24/02/2025
33.23
 100 33.23 33.23 33.23 0 0 0
21/02/2025
33.87
 1,800 33.41 33.87 32.77 0 0 0
20/02/2025
33.32
 300 33.50 33.50 33.32 0 0 0
19/02/2025
32.86
 5,000 32.95 34.70 32.68 0 0 0
18/02/2025
32.77
 200 32.68 32.77 32.68 0 0 0
17/02/2025
33.32
 1,600 33.32 33.41 33.32 0 0 0
14/02/2025
33.41
 600 33.32 33.41 33.32 0 0 0
13/02/2025
33.32
 1,500 32.77 33.32 32.77 0 0 0
12/02/2025
33.41
 8,800 32.86 33.41 32.68 100 0 0.0
11/02/2025
33.41
 2,701 33.50 33.60 33.41 0 0 0
10/02/2025
33.32
 6,400 32.59 33.32 32.59 0 0 0
07/02/2025
33.50
 11,509 33.05 33.69 32.49 0 0 0
06/02/2025
33.50
 4,500 33.50 33.87 33.50 0 0 0
05/02/2025
33.32
 6,401 32.59 34.70 32.49 0 0 0
04/02/2025
32.49
 11,700 32.31 35.80 32.04 0 0 0
03/02/2025
33.23
 0 33.23 33.23 33.23 0 0 0
24/01/2025
33.23
 100 33.23 33.23 33.23 0 0 0
23/01/2025
32.77
 0 32.77 32.77 32.77 0 0 0
22/01/2025
33.32
 6,900 32.40 33.60 32.22 0 0 0
21/01/2025
33.14
 1 33.14 33.14 33.14 0 0 0
20/01/2025
33.14
 200 33.14 33.14 33.14 0 0 0
17/01/2025
33.32
 8,400 32.31 33.87 32.22 0 0 0
16/01/2025
32.31
 2,500 32.31 33.23 32.22 0 0 0
15/01/2025
34.24
 8,400 32.86 34.42 32.86 0 0 0
14/01/2025
34.70
 9,702 32.49 35.71 32.49 0 0 0
13/01/2025
34.15
 18,800 32.77 34.15 32.22 0 0 0
10/01/2025
33.96
 14,013 33.96 34.42 32.77 0 0 0
09/01/2025
36.35
 14,702 32.86 36.62 32.77 0 0 0
08/01/2025
33.41
 16,603 33.41 33.87 32.86 0 0 0
07/01/2025
33.32
 0 33.32 33.32 33.32 0 0 0
06/01/2025
33.32
 0 33.32 33.32 33.32 0 0 0
03/01/2025
33.32
 300 33.32 33.32 33.32 0 0 0
02/01/2025
33.14
 500 33.14 33.14 33.14 0 0 0
31/12/2024
33.50
 16,000 32.77 33.60 32.31 0 0 0
30/12/2024
33.32
 101 33.32 33.32 33.32 0 0 0
27/12/2024
33.23
 3,000 33.23 33.23 33.23 0 0 0
26/12/2024
33.32
 13,201 32.77 33.60 32.49 0 0 0
25/12/2024
33.14
 800 33.05 33.23 33.05 0 0 0
24/12/2024
33.23
 9,100 32.49 33.23 32.31 0 0 0
23/12/2024
33.41
 6,200 32.68 33.41 32.04 0 0 0
20/12/2024
33.32
 1,800 33.32 33.32 33.32 0 0 0
19/12/2024
33.32
 14,306 32.31 33.32 32.13 0 0 0
18/12/2024
33.50
 1,800 33.60 33.60 33.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |