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)
13/11/2024
33.60
 1 33.60 33.60 33.60 0 0 0
12/11/2024
33.60
 0 33.60 33.60 33.60 0 0 0
11/11/2024
33.60
 300 33.60 33.60 33.60 0 0 0
08/11/2024
34.35
 3 34.35 34.35 34.35 0 0 0
07/11/2024
34.35
 5 34.35 34.35 34.35 0 0 0
06/11/2024
34.35
 100 34.35 34.35 34.35 0 0 0
05/11/2024
34.07
 0 34.07 34.07 34.07 0 0 0
04/11/2024
34.07
 4,702 33.51 34.16 33.51 0 0 0
01/11/2024
34.07
 7,302 33.79 34.07 33.60 0 0 0
31/10/2024
33.51
 7,500 33.51 34.35 33.51 0 0 0
30/10/2024
34.45
 5,500 33.41 34.45 33.32 0 0 0
29/10/2024
34.45
 16,812 33.41 34.73 31.91 0 0 0
28/10/2024
34.07
 0 34.07 34.07 34.07 0 0 0
25/10/2024
34.07
 200 34.07 34.07 34.07 0 0 0
24/10/2024
34.16
 200 33.98 34.16 33.98 0 0 0
23/10/2024
34.45
 1,302 33.69 34.45 33.69 0 0 0
22/10/2024
33.98
 2,410 33.51 33.98 33.51 0 0 0
21/10/2024
33.51
 11,608 33.88 34.07 33.13 0 0 0
18/10/2024
33.88
 14,400 33.98 34.45 32.75 0 0 0
17/10/2024
33.88
 800 33.03 33.88 33.03 0 0 0
16/10/2024
33.03
 0 33.03 33.03 33.03 0 0 0
15/10/2024
33.03
 101 33.03 33.03 33.03 0 0 0
14/10/2024
33.41
 2,101 33.60 33.60 33.41 0 600 -0.0
11/10/2024
33.60
 1,305 33.60 33.60 33.60 0 0 0
10/10/2024
33.79
 7,400 34.16 34.16 33.79 0 0 0
09/10/2024
34.16
 1,014 34.16 34.16 34.16 0 0 0
08/10/2024
33.88
 16,806 34.16 34.45 33.03 0 0 0
07/10/2024
34.16
 13,611 34.16 34.35 33.32 0 0 0
04/10/2024
33.60
 18,002 33.88 34.45 33.60 0 0 0
03/10/2024
34.16
 601 34.16 34.16 34.16 0 0 0
02/10/2024
33.88
 403 33.88 33.88 33.88 0 0 0
01/10/2024
34.45
 17,802 33.88 34.73 33.32 0 0 0
30/09/2024
33.88
 1,513 33.88 33.88 33.88 0 0 0
27/09/2024
34.16
 12,405 33.41 34.73 32.94 0 0 0
26/09/2024
32.85
 101 32.85 32.85 32.85 0 0 0
25/09/2024
32.94
 6,002 32.38 32.94 32.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |