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)
03/05/2024
32.69
 4,801 32.32 32.69 32.32 0 0 0
02/05/2024
32.59
 9,800 32.32 32.59 32.32 0 0 0
26/04/2024
32.32
 200 32.32 32.32 32.32 0 0 0
25/04/2024
32.32
 940 32.50 32.50 31.69 0 0 0
24/04/2024
32.23
 1,302 32.23 32.50 32.23 0 0 0
23/04/2024
32.23
 1,500 32.23 32.23 32.23 0 0 0
22/04/2024
30.70
 4,102 30.70 31.15 30.07 0 0 0
19/04/2024
32.50
 1,500 32.50 32.50 32.50 0 0 0
17/04/2024
32.50
 4,800 33.05 33.05 32.50 0 0 0
16/04/2024
32.32
 4,800 33.05 33.05 31.60 0 0 0
15/04/2024
32.32
 13,701 33.41 33.41 31.69 0 0 0
12/04/2024
32.41
 14,900 31.69 32.50 31.60 0 0 0
11/04/2024
32.69
 14,300 32.50 33.05 32.32 0 0 0
10/04/2024
32.87
 16,200 31.42 33.86 31.42 0 0 0
09/04/2024
31.60
 6,800 31.06 31.96 29.98 0 0 0
08/04/2024
31.60
 301 32.23 32.23 31.60 0 0 0
05/04/2024
32.14
 13,505 32.05 32.23 30.88 500 0 0.0
04/04/2024
31.33
 6,137 32.05 32.69 31.33 0 0 0
03/04/2024
32.78
 6,000 32.78 32.78 32.78 0 0 0
02/04/2024
31.33
 19,110 32.05 32.50 30.97 0 0 0
01/04/2024
31.96
 403 32.41 32.41 31.96 0 0 0
29/03/2024
32.50
 12,200 32.59 32.78 32.50 0 0 0
28/03/2024
32.41
 7,104 31.42 32.41 30.70 0 0 0
27/03/2024
31.33
 18,000 31.42 32.50 31.33 0 0 0
26/03/2024
32.69
 16,000 31.42 32.69 31.24 0 0 0
25/03/2024
32.69
 49,802 32.05 32.69 31.15 0 0 0
22/03/2024
31.78
 27,201 32.14 32.78 31.15 0 0 0
21/03/2024
31.87
 49,101 32.32 32.32 31.87 0 0 0
20/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
20/03/2024
32.50
 8,800 32.69 32.78 32.05 0 0 0
19/03/2024
31.96
 19,000 31.44 32.23 31.08 0 0 0
18/03/2024
31.35
 15,900 31.52 32.40 31.35 0 0 0
15/03/2024
32.23
 18,700 32.40 32.40 31.44 0 0 0
14/03/2024
31.96
 18,800 31.26 32.49 31.26 0 0 0
13/03/2024
32.67
 17,400 32.05 32.93 32.05 0 0 0
12/03/2024
32.67
 7,500 32.49 32.84 32.05 0 0 0
11/03/2024
32.58
 18,661 32.49 32.93 31.79 0 0 0
08/03/2024
32.49
 16,100 32.05 32.58 31.87 0 0 0
07/03/2024
32.40
 6,302 32.58 32.58 31.79 0 0 0
06/03/2024
32.49
 23,702 31.96 32.67 31.96 0 0 0
05/03/2024
32.49
 10,100 32.67 32.67 31.79 0 0 0
04/03/2024
32.49
 22,305 31.70 32.49 31.61 0 0 0
01/03/2024
32.31
 15,660 32.14 32.40 32.14 0 0 0
29/02/2024
31.61
 14,430 32.40 32.40 31.44 0 0 0
28/02/2024
31.87
 12,400 32.05 32.14 31.35 0 0 0
27/02/2024
31.96
 6,800 31.35 32.23 31.35 0 0 0
26/02/2024
32.14
 26,800 31.35 32.40 31.08 0 0 0
23/02/2024
32.14
 300 32.14 32.14 32.14 0 0 0
22/02/2024
32.31
 15,901 31.96 32.40 31.35 0 0 0
21/02/2024
32.14
 6,941 31.35 32.14 31.35 0 0 0
20/02/2024
31.79
 17,300 31.44 31.79 31.00 0 0 0
19/02/2024
31.61
 2,213 31.61 31.61 31.52 0 0 0
16/02/2024
31.26
 16,641 31.35 31.79 31.08 0 0 0
15/02/2024
31.87
 12,500 31.44 32.14 31.35 0 0 0
07/02/2024
32.14
 60,400 31.96 32.31 31.35 0 0 0
06/02/2024
31.96
 13,600 32.14 32.14 31.35 0 0 0
05/02/2024
32.49
 54,600 31.96 32.49 31.44 0 0 0
02/02/2024
32.31
 20,900 32.49 32.49 31.35 0 0 0
01/02/2024
32.49
 2,400 32.49 32.49 32.49 0 0 0
31/01/2024
32.40
 15,601 32.05 32.40 32.05 0 0 0
30/01/2024
32.40
 17,700 31.35 32.40 31.35 0 0 0
29/01/2024
32.40
 300 32.40 32.40 32.40 0 0 0
26/01/2024
32.05
 17,500 31.44 32.40 31.35 0 0 0
25/01/2024
32.23
 17,800 31.79 32.23 31.26 0 0 0
24/01/2024
31.96
 8,400 31.70 32.14 30.73 0 0 0
23/01/2024
32.23
 22,000 32.14 32.49 29.15 0 0 0
22/01/2024
31.44
 6,300 32.14 32.14 31.44 0 0 0
19/01/2024
32.31
 36,500 31.52 32.49 31.44 0 0 0
18/01/2024
32.40
 10,147 31.61 32.40 31.35 0 0 0
17/01/2024
32.40
 32,300 31.61 32.67 31.35 0 0 0
16/01/2024
32.40
 20,500 31.61 32.40 31.44 0 0 0
15/01/2024
31.52
 22,000 31.52 32.40 31.52 0 0 0
12/01/2024
31.96
 35,864 32.31 32.40 31.52 0 0 0
11/01/2024
32.31
 24,100 32.31 32.49 31.26 0 0 0
10/01/2024
32.40
 49,930 32.05 32.49 31.00 0 0 0
09/01/2024
32.23
 19,400 32.23 32.40 31.17 0 0 0
08/01/2024
32.40
 40,100 32.40 32.40 31.08 0 0 0
05/01/2024
31.87
 18,300 31.52 32.23 31.52 0 0 0
04/01/2024
31.70
 56,201 32.40 32.67 31.70 0 0 0
03/01/2024
32.58
 18,600 32.67 33.37 31.26 0 0 0
02/01/2024
32.14
 44,814 31.08 32.84 31.08 0 0 0
29/12/2023
31.96
 29,800 32.67 32.84 30.82 0 0 0
28/12/2023
32.67
 9,100 32.14 32.67 31.08 0 0 0
27/12/2023
32.14
 9,900 32.40 32.40 31.35 0 0 0
26/12/2023
32.40
 14,400 31.96 32.40 31.00 0 0 0
25/12/2023
31.96
 12,900 32.14 32.14 30.82 0 0 0
22/12/2023
32.14
 15,000 32.14 32.14 30.73 0 0 0
21/12/2023
32.14
 1,200 32.14 32.14 31.87 0 0 0
20/12/2023
32.14
 23,800 30.29 32.14 30.29 0 0 0
19/12/2023
30.29
 15,300 31.87 31.87 30.29 0 0 0
18/12/2023
31.87
 25,700 31.96 31.96 30.29 0 0 0
15/12/2023
31.96
 12,000 31.87 31.96 30.56 0 0 0
13/12/2023
31.87
 200 31.79 31.87 31.79 0 0 0
11/12/2023
31.79
 5,100 31.87 31.87 31.61 0 0 0
08/12/2023
31.87
 300 31.79 31.87 31.87 0 0 0
07/12/2023
31.79
 24,700 32.05 32.14 30.73 0 0 0
06/12/2023
32.05
 15,900 31.87 32.14 31.61 0 0 0
05/12/2023
31.87
 300 31.61 32.40 31.87 0 0 0
04/12/2023
31.61
 2,400 32.14 32.14 31.61 0 0 0
01/12/2023
32.14
 1,500 31.61 32.14 31.70 0 0 0
30/11/2023
31.61
 17,700 31.61 31.61 30.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |