CTCP Bê tông Ly tâm An Giang (ace)

36.30
-0.30
(-0.82%)
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
(2026-03-31) 		-2.70 -6.92% 26,800 0 0
36
39.90
36.30
2 tháng
(2026-03-02) 		-3.98 -9.88% 80,900 0 0
36
43.50
36.30
3 tháng
(2026-01-30) 		-5.54 -13.24% 117,600 0 0
36
43.50
36.30
6 tháng
(2025-11-03) 		-3.20 -8.10% 423,800 0 0
36
47.40
36.30
12 tháng
(2025-05-05) 		1.23 3.50% 1,058,700 200 0.0
35.07
47.40
36.30
24 tháng
(2024-05-10) 		4.69 14.82% 3,240,915 -100 -0.0
30.12
47.40
36.30
36 tháng
(2023-05-16) 		6.21 20.64% 5,760,861 -64,800 -2.3
27.49
47.40
36.30
60 tháng
(2021-05-26) 		13.76 61.06% 6,427,159 -23,400 -0.6
22.54
47.40
36.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2024
31.53
 15,001 31.61 31.88 31.53 0 0 0
25/07/2024
31.44
 6,001 29.59 31.44 29.59 0 0 0
24/07/2024
31.61
 6,602 31.44 31.61 31.26 0 0 0
23/07/2024
31.79
 2 31.61 31.61 31.61 0 0 0
22/07/2024
31.79
 9,928 31.44 31.88 31.35 0 0 0
19/07/2024
31.88
 14,203 31.44 32.05 31.35 0 0 0
18/07/2024
31.53
 9,521 32.14 32.14 31.17 0 0 0
17/07/2024
31.44
 24,508 32.41 32.58 31.26 0 0 0
16/07/2024
32.23
 40,500 31.44 32.32 31.44 0 0 0
15/07/2024
31.44
 10,700 32.32 32.32 31.44 0 0 0
12/07/2024
32.41
 14,302 32.05 32.58 32.05 0 0 0
11/07/2024
32.05
 35,401 31.70 32.23 31.35 0 0 0
10/07/2024
32.41
 18,003 32.14 32.49 32.14 0 0 0
09/07/2024
32.41
 24,829 32.05 32.41 31.26 0 0 0
08/07/2024
32.41
 23,103 32.14 32.58 31.17 0 0 0
05/07/2024
32.41
 5,200 32.49 32.58 31.53 0 0 0
04/07/2024
32.49
 27,000 31.17 32.76 31.17 0 0 0
03/07/2024
32.67
 23,702 32.58 32.67 31.17 0 0 0
02/07/2024
32.67
 24,900 30.82 32.76 30.82 0 0 0
01/07/2024
31.35
 3,000 31.44 31.44 31.35 0 0 0
28/06/2024
32.23
 17,000 32.58 32.76 31.79 0 0 0
27/06/2024
31.88
 10,500 32.14 32.49 31.79 0 0 0
26/06/2024
32.67
 24,501 32.41 32.85 32.05 0 0 0
25/06/2024
32.85
 20,500 32.85 32.85 31.88 0 0 0
24/06/2024
32.85
 15,606 32.23 32.85 32.05 0 0 0
21/06/2024
33.02
 17,000 31.97 33.29 31.97 0 0 0
20/06/2024
32.49
 16,000 32.41 32.49 31.79 0 0 0
19/06/2024
31.44
 20,904 32.49 32.76 31.44 0 0 0
18/06/2024
32.58
 14,100 33.02 33.02 32.14 0 0 0
17/06/2024
32.49
 13,800 32.58 32.76 32.14 0 0 0
14/06/2024
32.76
 27,901 32.49 33.02 32.05 0 0 0
13/06/2024
32.41
 3,600 32.49 32.58 32.41 0 0 0
12/06/2024
32.85
 20,002 33.02 33.02 31.79 0 0 0
11/06/2024
32.41
 32,500 31.79 32.41 31.44 0 0 0
10/06/2024
31.97
 41,700 31.53 31.97 30.82 0 0 0
07/06/2024
31.61
 23,803 31.26 31.70 30.82 0 0 0
06/06/2024
31.44
 27,800 31.26 31.53 30.65 0 0 0
05/06/2024
31.53
 24,108 30.65 31.53 30.56 0 0 0
04/06/2024
31.09
 26,100 30.91 31.17 30.56 0 0 0
03/06/2024
31.00
 16,702 30.56 31.44 30.38 0 0 0
31/05/2024
31.17
 36,215 30.82 31.17 30.29 0 0 0
30/05/2024
31.17
 13,101 31.26 31.26 30.20 0 0 0
29/05/2024
31.26
 52,100 31.17 31.26 30.20 0 0 0
28/05/2024
31.26
 12,101 30.73 31.26 30.73 0 0 0
27/05/2024
31.44
 28,200 31.26 31.53 30.47 0 0 0
24/05/2024
31.26
 18,100 31.26 31.26 30.38 0 0 0
23/05/2024
31.44
 16,800 31.35 31.44 30.12 0 0 0
22/05/2024
31.35
 13,100 31.61 31.61 30.03 0 0 0
21/05/2024
30.12
 24,301 29.94 32.49 29.85 0 0 0
20/05/2024
31.61
 104 31.61 31.61 31.61 0 0 0
17/05/2024
31.35
 18,327 30.56 32.49 29.85 0 0 0
16/05/2024
30.38
 3,000 30.91 30.91 30.38 0 0 0
15/05/2024
30.91
 10,703 30.38 30.91 30.12 0 0 0
14/05/2024
31.61
 0 31.61 31.61 31.61 0 0 0
13/05/2024
31.61
 0 31.61 31.61 31.61 0 0 0
10/05/2024
31.61
 1,000 31.61 31.61 31.61 0 0 0
09/05/2024
31.61
 0 31.61 31.61 31.61 0 0 0
08/05/2024
31.61
 0 31.61 31.61 31.61 0 0 0
07/05/2024
31.61
 109 31.61 31.61 31.61 0 0 0
06/05/2024
31.97
 5,200 30.91 31.97 30.91 0 0 0
03/05/2024
31.88
 4,801 31.53 31.88 31.53 0 0 0
02/05/2024
31.79
 9,800 31.53 31.79 31.53 0 0 0
26/04/2024
31.53
 200 31.53 31.53 31.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |