CTCP Bê tông Ly tâm An Giang (ace)

41.30
0
(0%)
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
(2026-02-11) 		2.10 5.11% 47,700 0 0
40
43.20
42.60
2 tháng
(2026-01-12) 		2.10 5.11% 109,900 0 0
40
48.60
42.60
3 tháng
(2025-12-15) 		1.10 2.61% 198,800 0 0
40
48.60
42.60
6 tháng
(2025-09-15) 		2.10 5.11% 494,300 0 0
38.70
48.60
42.60
12 tháng
(2025-03-18) 		7.53 21.11% 1,206,800 200 0.0
33.35
48.60
42.60
24 tháng
(2024-03-25) 		10.51 32.17% 3,442,132 400 0.0
30.70
48.60
42.60
36 tháng
(2023-03-29) 		13.29 44.43% 5,727,436 -64,800 -2.3
28.19
48.60
42.60
60 tháng
(2021-04-08) 		20.09 86.94% 6,415,195 -31,500 -0.8
22.10
48.60
42.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |