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)
17/12/2024
33.69
 30,000 32.40 33.69 32.22 0 0 0
16/12/2024
34.33
 11,000 32.31 34.33 32.04 0 0 0
13/12/2024
34.33
 4,501 34.15 34.33 34.15 0 0 0
12/12/2024
34.97
 13,100 32.40 36.62 31.94 0 0 0
11/12/2024
33.14
 0 33.14 33.14 33.14 0 0 0
10/12/2024
33.14
 0 33.14 33.14 33.14 0 0 0
09/12/2024
33.14
 0 33.14 33.14 33.14 0 0 0
06/12/2024
33.14
 0 33.14 33.14 33.14 0 0 0
05/12/2024
33.14
 1,300 33.05 33.14 33.05 0 0 0
04/12/2024
33.23
 14,004 32.49 33.23 32.40 0 0 0
03/12/2024
32.77
 1,000 32.77 32.77 32.77 0 0 0
02/12/2024
33.32
 22,824 32.49 33.23 32.22 0 0 0
29/11/2024
33.32
 0 33.32 33.32 33.32 0 0 0
28/11/2024
33.32
 0 33.32 33.32 33.32 0 0 0
27/11/2024
33.32
 0 33.32 33.32 33.32 0 0 0
26/11/2024
33.32
 604 33.32 33.32 33.32 0 0 0
25/11/2024
33.41
 7 33.14 33.14 33.14 0 0 0
22/11/2024
33.41
 900 33.05 33.41 33.05 0 0 0
21/11/2024
33.23
 2,202 31.94 33.23 31.94 0 0 0
20/11/2024
31.67
 3,400 31.67 33.14 31.67 0 0 0
19/11/2024
33.41
 4,589 31.67 33.41 31.67 0 0 0
18/11/2024
33.14
 0 33.14 33.14 33.14 0 0 0
15/11/2024
33.23
 9,000 33.05 33.23 33.05 0 0 0
14/11/2024
32.77
 5 32.77 32.77 32.77 0 0 0
13/11/2024
32.77
 1 32.77 32.77 32.77 0 0 0
12/11/2024
32.77
 0 32.77 32.77 32.77 0 0 0
11/11/2024
32.77
 300 32.77 32.77 32.77 0 0 0
08/11/2024
33.50
 3 33.50 33.50 33.50 0 0 0
07/11/2024
33.50
 5 33.50 33.50 33.50 0 0 0
06/11/2024
33.50
 100 33.50 33.50 33.50 0 0 0
05/11/2024
33.23
 0 33.23 33.23 33.23 0 0 0
04/11/2024
33.23
 4,702 32.68 33.32 32.68 0 0 0
01/11/2024
33.23
 7,302 32.95 33.23 32.77 0 0 0
31/10/2024
32.68
 7,500 32.68 33.50 32.68 0 0 0
30/10/2024
33.60
 5,500 32.59 33.60 32.49 0 0 0
29/10/2024
33.60
 16,812 32.59 33.87 31.12 0 0 0
28/10/2024
33.23
 0 33.23 33.23 33.23 0 0 0
25/10/2024
33.23
 200 33.23 33.23 33.23 0 0 0
24/10/2024
33.32
 200 33.14 33.32 33.14 0 0 0
23/10/2024
33.60
 1,302 32.86 33.60 32.86 0 0 0
22/10/2024
33.14
 2,410 32.68 33.14 32.68 0 0 0
21/10/2024
32.68
 11,608 33.05 33.23 32.31 0 0 0
18/10/2024
33.05
 14,400 33.14 33.60 31.94 0 0 0
17/10/2024
33.05
 800 32.22 33.05 32.22 0 0 0
16/10/2024
32.22
 0 32.22 32.22 32.22 0 0 0
15/10/2024
32.22
 101 32.22 32.22 32.22 0 0 0
14/10/2024
32.59
 2,101 32.77 32.77 32.59 0 600 -0.0
11/10/2024
32.77
 1,305 32.77 32.77 32.77 0 0 0
10/10/2024
32.95
 7,400 33.32 33.32 32.95 0 0 0
09/10/2024
33.32
 1,014 33.32 33.32 33.32 0 0 0
08/10/2024
33.05
 16,806 33.32 33.60 32.22 0 0 0
07/10/2024
33.32
 13,611 33.32 33.50 32.49 0 0 0
04/10/2024
32.77
 18,002 33.05 33.60 32.77 0 0 0
03/10/2024
33.32
 601 33.32 33.32 33.32 0 0 0
02/10/2024
33.05
 403 33.05 33.05 33.05 0 0 0
01/10/2024
33.60
 17,802 33.05 33.87 32.49 0 0 0
30/09/2024
33.05
 1,513 33.05 33.05 33.05 0 0 0
27/09/2024
33.32
 12,405 32.59 33.87 32.13 0 0 0
26/09/2024
32.04
 101 32.04 32.04 32.04 0 0 0
25/09/2024
32.13
 6,002 31.58 32.13 31.58 0 0 0
24/09/2024
32.22
 9,603 32.13 32.59 32.13 0 0 0
23/09/2024
31.94
 9,201 31.94 31.94 31.85 0 0 0
20/09/2024
32.13
 15,911 31.94 32.49 30.84 0 0 0
19/09/2024
31.94
 9,906 31.21 32.13 31.12 0 0 0
18/09/2024
31.48
 7,104 31.03 31.58 31.03 0 0 0
17/09/2024
31.12
 4,001 31.12 31.12 29.19 0 0 0
16/09/2024
31.03
 1 31.12 31.12 31.12 0 0 0
13/09/2024
31.03
 800 31.03 31.39 31.03 0 0 0
12/09/2024
30.57
 200 30.57 30.57 30.57 0 0 0
11/09/2024
31.39
 601 30.93 31.48 30.93 0 0 0
10/09/2024
31.67
 704 31.12 31.67 30.57 100 0 0.0
09/09/2024
31.12
 203 31.12 31.12 31.12 0 0 0
06/09/2024
30.57
 3,100 31.21 31.21 30.57 0 0 0
05/09/2024
31.21
 102 31.21 31.21 31.21 0 0 0
04/09/2024
31.94
 11,705 30.57 31.94 30.57 0 0 0
30/08/2024
32.13
 2,901 32.13 32.13 32.04 0 0 0
29/08/2024
32.13
 20,902 31.85 32.49 31.67 0 0 0
28/08/2024
31.67
 9,700 31.58 31.94 31.58 0 0 0
27/08/2024
30.75
 600 30.75 30.75 30.75 0 0 0
26/08/2024
30.47
 801 31.39 31.48 30.47 0 0 0
23/08/2024
31.39
 1,200 31.39 31.39 31.39 0 0 0
22/08/2024
31.48
 5,700 31.39 31.48 31.30 0 0 0
21/08/2024
31.30
 2,800 30.57 31.30 30.47 0 0 0
20/08/2024
30.57
 10,104 31.21 31.21 30.57 0 0 0
19/08/2024
31.12
 5,100 31.39 31.39 31.12 0 0 0
16/08/2024
31.85
 19,103 32.22 32.31 31.12 0 0 0
15/08/2024
32.31
 1,801 32.13 32.49 32.13 0 0 0
14/08/2024: Cổ tức tiền mặt tỉ lệ: 15%
14/08/2024
31.94
 9,503 32.86 32.86 31.94 0 0 0
13/08/2024
32.49
 2,604 32.49 32.49 32.41 0 0 0
12/08/2024
32.14
 12,201 32.41 32.58 32.14 0 0 0
09/08/2024
32.41
 403 32.49 32.49 32.41 0 0 0
08/08/2024
32.32
 1,600 32.41 32.41 32.32 0 0 0
07/08/2024
31.61
 2,419 31.97 32.49 31.61 0 0 0
06/08/2024
32.32
 1,401 32.41 32.41 31.70 0 0 0
05/08/2024
31.97
 2,306 31.53 32.41 30.91 0 0 0
02/08/2024
32.49
 2,203 32.49 32.49 32.49 0 0 0
01/08/2024
32.58
 38,627 32.58 32.58 32.14 0 0 0
31/07/2024
32.23
 30,701 32.14 32.67 32.14 0 0 0
30/07/2024
32.41
 25,317 32.41 32.76 32.41 0 0 0
29/07/2024
32.41
 32,003 31.79 32.49 31.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |