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)
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
25/04/2024
31.53
 940 31.70 31.70 30.91 0 0 0
24/04/2024
31.44
 1,302 31.44 31.70 31.44 0 0 0
23/04/2024
31.44
 1,500 31.44 31.44 31.44 0 0 0
22/04/2024
29.94
 4,102 29.94 30.38 29.32 0 0 0
19/04/2024
31.70
 1,500 31.70 31.70 31.70 0 0 0
17/04/2024
31.70
 4,800 32.23 32.23 31.70 0 0 0
16/04/2024
31.53
 4,800 32.23 32.23 30.82 0 0 0
15/04/2024
31.53
 13,701 32.58 32.58 30.91 0 0 0
12/04/2024
31.61
 14,900 30.91 31.70 30.82 0 0 0
11/04/2024
31.88
 14,300 31.70 32.23 31.53 0 0 0
10/04/2024
32.05
 16,200 30.65 33.02 30.65 0 0 0
09/04/2024
30.82
 6,800 30.29 31.17 29.24 0 0 0
08/04/2024
30.82
 301 31.44 31.44 30.82 0 0 0
05/04/2024
31.35
 13,505 31.26 31.44 30.12 500 0 0.0
04/04/2024
30.56
 6,137 31.26 31.88 30.56 0 0 0
03/04/2024
31.97
 6,000 31.97 31.97 31.97 0 0 0
02/04/2024
30.56
 19,110 31.26 31.70 30.20 0 0 0
01/04/2024
31.17
 403 31.61 31.61 31.17 0 0 0
29/03/2024
31.70
 12,200 31.79 31.97 31.70 0 0 0
28/03/2024
31.61
 7,104 30.65 31.61 29.94 0 0 0
27/03/2024
30.56
 18,000 30.65 31.70 30.56 0 0 0
26/03/2024
31.88
 16,000 30.65 31.88 30.47 0 0 0
25/03/2024
31.88
 49,802 31.26 31.88 30.38 0 0 0
22/03/2024
31.00
 27,201 31.35 31.97 30.38 0 0 0
21/03/2024
31.09
 49,101 31.53 31.53 31.09 0 0 0
20/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
20/03/2024
31.70
 8,800 31.88 31.97 31.26 0 0 0
19/03/2024
31.17
 19,000 30.66 31.43 30.32 0 0 0
18/03/2024
30.57
 15,900 30.75 31.60 30.57 0 0 0
15/03/2024
31.43
 18,700 31.60 31.60 30.66 0 0 0
14/03/2024
31.17
 18,800 30.49 31.69 30.49 0 0 0
13/03/2024
31.86
 17,400 31.26 32.12 31.26 0 0 0
12/03/2024
31.86
 7,500 31.69 32.03 31.26 0 0 0
11/03/2024
31.77
 18,661 31.69 32.12 31.00 0 0 0
08/03/2024
31.69
 16,100 31.26 31.77 31.09 0 0 0
07/03/2024
31.60
 6,302 31.77 31.77 31.00 0 0 0
06/03/2024
31.69
 23,702 31.17 31.86 31.17 0 0 0
05/03/2024
31.69
 10,100 31.86 31.86 31.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |