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)
29/11/2023
31.61
 7,000 31.87 31.87 31.52 0 0 0
28/11/2023
31.87
 4,700 31.61 32.14 31.26 0 0 0
27/11/2023
31.61
 20,100 31.52 31.87 30.82 0 0 0
24/11/2023
31.52
 4,900 31.35 31.61 30.82 0 0 0
23/11/2023
31.35
 26,800 31.61 31.79 30.03 0 0 0
22/11/2023
31.61
 8,400 31.61 31.79 30.73 0 0 0
21/11/2023
31.61
 25,100 31.79 32.14 30.03 0 0 0
20/11/2023
31.79
 10,200 31.61 31.79 31.35 0 0 0
17/11/2023
31.61
 11,300 31.79 32.14 29.77 0 0 0
16/11/2023
31.79
 5,900 31.79 32.14 29.50 0 0 0
14/11/2023
31.79
 7,000 31.08 31.87 30.29 0 0 0
13/11/2023
31.08
 5,200 31.52 33.81 29.42 0 0 0
10/11/2023
31.52
 1,100 31.26 31.87 31.17 0 0 0
09/11/2023
31.26
 1,400 30.91 31.35 30.91 0 0 0
08/11/2023
30.91
 3,000 29.50 31.35 30.82 0 0 0
07/11/2023
29.50
 8,500 31.87 31.87 29.50 0 0 0
06/11/2023
31.87
 5,200 31.61 31.87 31.35 0 0 0
03/11/2023
31.61
 7,200 31.17 31.61 31.08 0 0 0
02/11/2023
31.17
 5,300 30.82 31.17 30.73 0 0 0
31/10/2023
30.82
 300 30.12 30.82 30.82 0 0 0
30/10/2023
30.12
 12,300 30.12 30.12 29.94 0 0 0
27/10/2023
30.12
 1,000 29.77 30.12 29.77 0 0 0
26/10/2023
29.77
 2,900 29.77 30.03 29.42 0 0 0
25/10/2023
29.77
 3,900 29.86 30.03 29.77 0 0 0
24/10/2023
29.86
 3,200 29.86 29.86 29.42 0 0 0
23/10/2023
29.86
 1,500 30.03 30.03 29.68 0 0 0
20/10/2023
30.03
 2,900 29.86 30.03 28.98 0 0 0
19/10/2023
29.86
 27,900 30.12 30.12 29.06 0 0 0
18/10/2023
30.12
 28,600 29.24 30.21 29.15 0 0 0
17/10/2023
29.24
 17,000 30.21 34.51 29.24 0 0 0
16/10/2023
30.21
 36,900 30.56 30.82 29.68 0 0 0
13/10/2023
30.56
 1,100 30.29 34.51 30.56 0 0 0
12/10/2023
30.29
 18,100 30.03 31.26 28.98 0 0 0
11/10/2023
30.03
 23,100 30.73 30.73 28.98 0 0 0
10/10/2023
30.73
 7,200 31.35 31.35 30.12 0 0 0
09/10/2023
31.35
 11,100 29.77 34.16 30.73 0 0 0
06/10/2023
29.77
 12,800 28.89 33.81 28.89 0 0 0
05/10/2023
28.89
 9,600 28.89 30.03 28.80 0 0 0
04/10/2023
28.89
 6,900 29.77 31.08 28.63 0 0 0
03/10/2023
29.77
 3,400 30.21 31.08 28.80 0 0 0
02/10/2023
30.21
 18,300 29.68 30.29 28.71 0 0 0
29/09/2023
29.68
 1,600 30.56 31.08 28.89 0 0 0
28/09/2023
30.56
 600 30.65 35.56 30.56 0 0 0
27/09/2023
30.65
 300 29.50 33.10 29.24 0 0 0
26/09/2023
29.50
 6,400 28.71 29.50 28.45 0 0 0
25/09/2023
28.71
 100 29.68 29.68 28.71 0 0 0
22/09/2023
29.68
 8,100 29.59 29.68 28.71 0 0 0
21/09/2023
29.59
 4,600 30.29 30.29 29.42 0 0 0
20/09/2023
30.29
 7,300 29.33 30.29 28.63 0 0 0
19/09/2023
29.33
 12,300 29.33 29.68 27.92 0 0 0
18/09/2023
29.33
 11,700 29.68 29.77 28.71 600 0 0.0
15/09/2023
29.68
 6,200 29.33 29.68 28.89 0 0 0
14/09/2023
29.33
 5,200 29.24 29.33 29.24 0 0 0
13/09/2023
29.24
 25,000 28.71 29.77 28.63 0 0 0
12/09/2023
28.71
 5,500 29.94 29.94 28.45 0 0 0
11/09/2023
29.94
 37,400 29.77 30.03 28.54 0 0 0
08/09/2023
29.77
 11,100 29.77 30.03 29.06 0 0 0
07/09/2023
29.77
 15,800 29.77 30.03 28.71 0 0 0
06/09/2023
29.77
 40,800 29.50 29.77 28.71 0 8,300 -0.3
05/09/2023
29.50
 1,900 29.77 29.77 28.71 0 0 0
31/08/2023
29.77
 34,500 28.71 29.77 28.19 0 6,700 -0.2
30/08/2023
28.71
 12,300 28.98 29.68 27.92 0 600 -0.0
29/08/2023
28.98
 21,400 29.68 29.68 28.19 0 9,100 -0.3
28/08/2023
29.68
 25,400 29.42 29.86 28.54 0 10,000 -0.3
25/08/2023
29.42
 15,800 29.77 29.77 29.33 0 1,400 -0.0
24/08/2023
29.77
 2,100 28.19 29.77 28.19 0 300 -0.0
23/08/2023
28.19
 18,000 29.06 29.59 28.19 0 0 0
22/08/2023
29.06
 13,200 30.29 30.29 29.06 100 600 -0.0
21/08/2023
30.29
 11,300 28.98 30.29 27.13 0 1,300 -0.0
18/08/2023
28.98
 1,500 30.12 30.12 28.98 0 0 0
17/08/2023
30.12
 8,600 30.12 30.12 28.98 0 4,000 -0.1
16/08/2023
30.12
 18,700 31.00 31.08 29.06 0 2,000 -0.1
15/08/2023
31.00
 6,400 30.91 31.08 30.29 0 0 0
14/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2023
30.91
 16,600 31.96 32.23 26.34 0 0 0
11/08/2023
31.96
 11,900 32.30 32.30 31.62 0 4,200 -0.2
10/08/2023
32.30
 13,000 32.39 32.48 31.02 0 400 -0.0
09/08/2023
32.39
 12,100 32.82 32.82 32.39 0 3,100 -0.1
08/08/2023
32.82
 2,500 32.82 32.82 32.82 0 100 -0.0
07/08/2023
32.82
 19,200 32.90 33.33 31.71 0 4,000 -0.2
04/08/2023
32.90
 1,900 32.48 32.90 32.48 0 0 0
03/08/2023
32.48
 16,500 32.30 37.09 31.19 0 8,700 -0.3
02/08/2023
32.30
 500 32.22 32.30 32.30 0 0 0
01/08/2023
32.22
 600 31.96 32.48 32.22 0 0 0
31/07/2023
31.96
 1,400 31.62 31.96 31.88 0 0 0
28/07/2023
31.62
 100 31.62 31.62 31.62 0 0 0
27/07/2023
31.62
 0 31.62 31.62 31.62 0 0 0
26/07/2023
31.62
 0 31.62 31.62 31.62 0 0 0
25/07/2023
31.62
 100 32.05 32.05 31.62 0 0 0
24/07/2023
32.05
 1,400 31.71 32.05 32.05 0 0 0
21/07/2023
31.71
 0 31.71 31.71 31.71 0 0 0
20/07/2023
31.71
 0 31.71 31.71 31.71 0 0 0
19/07/2023
31.71
 0 31.71 31.71 31.71 0 0 0
18/07/2023
31.71
 100 31.36 31.71 31.71 0 0 0
17/07/2023
31.36
 0 31.54 31.36 31.54 0 0 0
14/07/2023
31.54
 1,100 31.62 31.62 31.19 0 500 -0.0
13/07/2023
31.62
 200 36.83 36.83 31.62 0 0 0
12/07/2023
36.83
 100 32.05 36.83 36.83 100 0 0.0
11/07/2023
32.05
 0 32.05 32.05 32.05 0 0 0
10/07/2023
32.05
 0 32.05 32.05 32.05 0 0 0
07/07/2023
32.05
 100 31.62 32.05 32.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |