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)
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
04/03/2024
31.69
 22,305 30.92 31.69 30.83 0 0 0
01/03/2024
31.52
 15,660 31.34 31.60 31.34 0 0 0
29/02/2024
30.83
 14,430 31.60 31.60 30.66 0 0 0
28/02/2024
31.09
 12,400 31.26 31.34 30.57 0 0 0
27/02/2024
31.17
 6,800 30.57 31.43 30.57 0 0 0
26/02/2024
31.34
 26,800 30.57 31.60 30.32 0 0 0
23/02/2024
31.34
 300 31.34 31.34 31.34 0 0 0
22/02/2024
31.52
 15,901 31.17 31.60 30.57 0 0 0
21/02/2024
31.34
 6,941 30.57 31.34 30.57 0 0 0
20/02/2024
31.00
 17,300 30.66 31.00 30.23 0 0 0
19/02/2024
30.83
 2,213 30.83 30.83 30.75 0 0 0
16/02/2024
30.49
 16,641 30.57 31.00 30.32 0 0 0
15/02/2024
31.09
 12,500 30.66 31.34 30.57 0 0 0
07/02/2024
31.34
 60,400 31.17 31.52 30.57 0 0 0
06/02/2024
31.17
 13,600 31.34 31.34 30.57 0 0 0
05/02/2024
31.69
 54,600 31.17 31.69 30.66 0 0 0
02/02/2024
31.52
 20,900 31.69 31.69 30.57 0 0 0
01/02/2024
31.69
 2,400 31.69 31.69 31.69 0 0 0
31/01/2024
31.60
 15,601 31.26 31.60 31.26 0 0 0
30/01/2024
31.60
 17,700 30.57 31.60 30.57 0 0 0
29/01/2024
31.60
 300 31.60 31.60 31.60 0 0 0
26/01/2024
31.26
 17,500 30.66 31.60 30.57 0 0 0
25/01/2024
31.43
 17,800 31.00 31.43 30.49 0 0 0
24/01/2024
31.17
 8,400 30.92 31.34 29.97 0 0 0
23/01/2024
31.43
 22,000 31.34 31.69 28.43 0 0 0
22/01/2024
30.66
 6,300 31.34 31.34 30.66 0 0 0
19/01/2024
31.52
 36,500 30.75 31.69 30.66 0 0 0
18/01/2024
31.60
 10,147 30.83 31.60 30.57 0 0 0
17/01/2024
31.60
 32,300 30.83 31.86 30.57 0 0 0
16/01/2024
31.60
 20,500 30.83 31.60 30.66 0 0 0
15/01/2024
30.75
 22,000 30.75 31.60 30.75 0 0 0
12/01/2024
31.17
 35,864 31.52 31.60 30.75 0 0 0
11/01/2024
31.52
 24,100 31.52 31.69 30.49 0 0 0
10/01/2024
31.60
 49,930 31.26 31.69 30.23 0 0 0
09/01/2024
31.43
 19,400 31.43 31.60 30.40 0 0 0
08/01/2024
31.60
 40,100 31.60 31.60 30.32 0 0 0
05/01/2024
31.09
 18,300 30.75 31.43 30.75 0 0 0
04/01/2024
30.92
 56,201 31.60 31.86 30.92 0 0 0
03/01/2024
31.77
 18,600 31.86 32.54 30.49 0 0 0
02/01/2024
31.34
 44,814 30.32 32.03 30.32 0 0 0
29/12/2023
31.17
 29,800 31.86 32.03 30.06 0 0 0
28/12/2023
31.86
 9,100 31.34 31.86 30.32 0 0 0
27/12/2023
31.34
 9,900 31.60 31.60 30.57 0 0 0
26/12/2023
31.60
 14,400 31.17 31.60 30.23 0 0 0
25/12/2023
31.17
 12,900 31.34 31.34 30.06 0 0 0
22/12/2023
31.34
 15,000 31.34 31.34 29.97 0 0 0
21/12/2023
31.34
 1,200 31.34 31.34 31.09 0 0 0
20/12/2023
31.34
 23,800 29.55 31.34 29.55 0 0 0
19/12/2023
29.55
 15,300 31.09 31.09 29.55 0 0 0
18/12/2023
31.09
 25,700 31.17 31.17 29.55 0 0 0
15/12/2023
31.17
 12,000 31.09 31.17 29.80 0 0 0
13/12/2023
31.09
 200 31.00 31.09 31.00 0 0 0
11/12/2023
31.00
 5,100 31.09 31.09 30.83 0 0 0
08/12/2023
31.09
 300 31.00 31.09 31.09 0 0 0
07/12/2023
31.00
 24,700 31.26 31.34 29.97 0 0 0
06/12/2023
31.26
 15,900 31.09 31.34 30.83 0 0 0
05/12/2023
31.09
 300 30.83 31.60 31.09 0 0 0
04/12/2023
30.83
 2,400 31.34 31.34 30.83 0 0 0
01/12/2023
31.34
 1,500 30.83 31.34 30.92 0 0 0
30/11/2023
30.83
 17,700 30.83 30.83 29.80 0 0 0
29/11/2023
30.83
 7,000 31.09 31.09 30.75 0 0 0
28/11/2023
31.09
 4,700 30.83 31.34 30.49 0 0 0
27/11/2023
30.83
 20,100 30.75 31.09 30.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |