CTCP Bê tông Ly tâm An Giang (ace)

43.50
0.80
(1.87%)
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
(2025-11-04) 		6 14.71% 63,200 0 0
40.80
46.80
44.70
2 tháng
(2025-10-06) 		6.30 15.56% 151,800 0 0
39.30
46.80
44.70
3 tháng
(2025-09-05) 		7.30 18.48% 208,300 0 0
38.70
46.80
44.70
6 tháng
(2025-06-09) 		9 23.82% 543,600 200 0.0
36.83
46.80
44.70
12 tháng
(2024-12-09) 		12.82 37.74% 1,339,441 400 0.0
33.13
46.80
44.70
24 tháng
(2023-12-15) 		14.84 46.42% 4,420,747 400 0.0
30.29
46.80
44.70
36 tháng
(2022-12-20) 		16.06 52.27% 5,476,956 -64,700 -2.2
27.08
46.80
44.70
60 tháng
(2020-12-30) 		26.65 132.26% 6,232,571 -80,101 -2.3
17.62
46.80
44.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
33.03
 9,603 32.94 33.41 32.94 0 0 0
23/09/2024
32.75
 9,201 32.75 32.75 32.66 0 0 0
20/09/2024
32.94
 15,911 32.75 33.32 31.62 0 0 0
19/09/2024
32.75
 9,906 32.00 32.94 31.91 0 0 0
18/09/2024
32.28
 7,104 31.81 32.38 31.81 0 0 0
17/09/2024
31.91
 4,001 31.91 31.91 29.93 0 0 0
16/09/2024
31.81
 1 31.91 31.91 31.91 0 0 0
13/09/2024
31.81
 800 31.81 32.19 31.81 0 0 0
12/09/2024
31.34
 200 31.34 31.34 31.34 0 0 0
11/09/2024
32.19
 601 31.72 32.28 31.72 0 0 0
10/09/2024
32.47
 704 31.91 32.47 31.34 100 0 0.0
09/09/2024
31.91
 203 31.91 31.91 31.91 0 0 0
06/09/2024
31.34
 3,100 32.00 32.00 31.34 0 0 0
05/09/2024
32.00
 102 32.00 32.00 32.00 0 0 0
04/09/2024
32.75
 11,705 31.34 32.75 31.34 0 0 0
30/08/2024
32.94
 2,901 32.94 32.94 32.85 0 0 0
29/08/2024
32.94
 20,902 32.66 33.32 32.47 0 0 0
28/08/2024
32.47
 9,700 32.38 32.75 32.38 0 0 0
27/08/2024
31.53
 600 31.53 31.53 31.53 0 0 0
26/08/2024
31.25
 801 32.19 32.28 31.25 0 0 0
23/08/2024
32.19
 1,200 32.19 32.19 32.19 0 0 0
22/08/2024
32.28
 5,700 32.19 32.28 32.09 0 0 0
21/08/2024
32.09
 2,800 31.34 32.09 31.25 0 0 0
20/08/2024
31.34
 10,104 32.00 32.00 31.34 0 0 0
19/08/2024
31.91
 5,100 32.19 32.19 31.91 0 0 0
16/08/2024
32.66
 19,103 33.03 33.13 31.91 0 0 0
15/08/2024
33.13
 1,801 32.94 33.32 32.94 0 0 0
14/08/2024: Cổ tức tiền mặt tỉ lệ: 15%
14/08/2024
32.75
 9,503 33.69 33.69 32.75 0 0 0
13/08/2024
33.32
 2,604 33.32 33.32 33.23 0 0 0
12/08/2024
32.96
 12,201 33.23 33.41 32.96 0 0 0
09/08/2024
33.23
 403 33.32 33.32 33.23 0 0 0
08/08/2024
33.14
 1,600 33.23 33.23 33.14 0 0 0
07/08/2024
32.41
 2,419 32.78 33.32 32.41 0 0 0
06/08/2024
33.14
 1,401 33.23 33.23 32.50 0 0 0
05/08/2024
32.78
 2,306 32.32 33.23 31.69 0 0 0
02/08/2024
33.32
 2,203 33.32 33.32 33.32 0 0 0
01/08/2024
33.41
 38,627 33.41 33.41 32.96 0 0 0
31/07/2024
33.05
 30,701 32.96 33.50 32.96 0 0 0
30/07/2024
33.23
 25,317 33.23 33.59 33.23 0 0 0
29/07/2024
33.23
 32,003 32.59 33.32 32.23 0 0 0
26/07/2024
32.32
 15,001 32.41 32.69 32.32 0 0 0
25/07/2024
32.23
 6,001 30.34 32.23 30.34 0 0 0
24/07/2024
32.41
 6,602 32.23 32.41 32.05 0 0 0
23/07/2024
32.59
 2 32.41 32.41 32.41 0 0 0
22/07/2024
32.59
 9,928 32.23 32.69 32.14 0 0 0
19/07/2024
32.69
 14,203 32.23 32.87 32.14 0 0 0
18/07/2024
32.32
 9,521 32.96 32.96 31.96 0 0 0
17/07/2024
32.23
 24,508 33.23 33.41 32.05 0 0 0
16/07/2024
33.05
 40,500 32.23 33.14 32.23 0 0 0
15/07/2024
32.23
 10,700 33.14 33.14 32.23 0 0 0
12/07/2024
33.23
 14,302 32.87 33.41 32.87 0 0 0
11/07/2024
32.87
 35,401 32.50 33.05 32.14 0 0 0
10/07/2024
33.23
 18,003 32.96 33.32 32.96 0 0 0
09/07/2024
33.23
 24,829 32.87 33.23 32.05 0 0 0
08/07/2024
33.23
 23,103 32.96 33.41 31.96 0 0 0
05/07/2024
33.23
 5,200 33.32 33.41 32.32 0 0 0
04/07/2024
33.32
 27,000 31.96 33.59 31.96 0 0 0
03/07/2024
33.50
 23,702 33.41 33.50 31.96 0 0 0
02/07/2024
33.50
 24,900 31.60 33.59 31.60 0 0 0
01/07/2024
32.14
 3,000 32.23 32.23 32.14 0 0 0
28/06/2024
33.05
 17,000 33.41 33.59 32.59 0 0 0
27/06/2024
32.69
 10,500 32.96 33.32 32.59 0 0 0
26/06/2024
33.50
 24,501 33.23 33.68 32.87 0 0 0
25/06/2024
33.68
 20,500 33.68 33.68 32.69 0 0 0
24/06/2024
33.68
 15,606 33.05 33.68 32.87 0 0 0
21/06/2024
33.86
 17,000 32.78 34.13 32.78 0 0 0
20/06/2024
33.32
 16,000 33.23 33.32 32.59 0 0 0
19/06/2024
32.23
 20,904 33.32 33.59 32.23 0 0 0
18/06/2024
33.41
 14,100 33.86 33.86 32.96 0 0 0
17/06/2024
33.32
 13,800 33.41 33.59 32.96 0 0 0
14/06/2024
33.59
 27,901 33.32 33.86 32.87 0 0 0
13/06/2024
33.23
 3,600 33.32 33.41 33.23 0 0 0
12/06/2024
33.68
 20,002 33.86 33.86 32.59 0 0 0
11/06/2024
33.23
 32,500 32.59 33.23 32.23 0 0 0
10/06/2024
32.78
 41,700 32.32 32.78 31.60 0 0 0
07/06/2024
32.41
 23,803 32.05 32.50 31.60 0 0 0
06/06/2024
32.23
 27,800 32.05 32.32 31.42 0 0 0
05/06/2024
32.32
 24,108 31.42 32.32 31.33 0 0 0
04/06/2024
31.87
 26,100 31.69 31.96 31.33 0 0 0
03/06/2024
31.78
 16,702 31.33 32.23 31.15 0 0 0
31/05/2024
31.96
 36,215 31.60 31.96 31.06 0 0 0
30/05/2024
31.96
 13,101 32.05 32.05 30.97 0 0 0
29/05/2024
32.05
 52,100 31.96 32.05 30.97 0 0 0
28/05/2024
32.05
 12,101 31.51 32.05 31.51 0 0 0
27/05/2024
32.23
 28,200 32.05 32.32 31.24 0 0 0
24/05/2024
32.05
 18,100 32.05 32.05 31.15 0 0 0
23/05/2024
32.23
 16,800 32.14 32.23 30.88 0 0 0
22/05/2024
32.14
 13,100 32.41 32.41 30.79 0 0 0
21/05/2024
30.88
 24,301 30.70 33.32 30.61 0 0 0
20/05/2024
32.41
 104 32.41 32.41 32.41 0 0 0
17/05/2024
32.14
 18,327 31.33 33.32 30.61 0 0 0
16/05/2024
31.15
 3,000 31.69 31.69 31.15 0 0 0
15/05/2024
31.69
 10,703 31.15 31.69 30.88 0 0 0
14/05/2024
32.41
 0 32.41 32.41 32.41 0 0 0
13/05/2024
32.41
 0 32.41 32.41 32.41 0 0 0
10/05/2024
32.41
 1,000 32.41 32.41 32.41 0 0 0
09/05/2024
32.41
 0 32.41 32.41 32.41 0 0 0
08/05/2024
32.41
 0 32.41 32.41 32.41 0 0 0
07/05/2024
32.41
 109 32.41 32.41 32.41 0 0 0
06/05/2024
32.78
 5,200 31.69 32.78 31.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |