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)
24/11/2023
30.75
 4,900 30.57 30.83 30.06 0 0 0
23/11/2023
30.57
 26,800 30.83 31.00 29.29 0 0 0
22/11/2023
30.83
 8,400 30.83 31.00 29.97 0 0 0
21/11/2023
30.83
 25,100 31.00 31.34 29.29 0 0 0
20/11/2023
31.00
 10,200 30.83 31.00 30.57 0 0 0
17/11/2023
30.83
 11,300 31.00 31.34 29.03 0 0 0
16/11/2023
31.00
 5,900 31.00 31.34 28.78 0 0 0
14/11/2023
31.00
 7,000 30.32 31.09 29.55 0 0 0
13/11/2023
30.32
 5,200 30.75 32.97 28.69 0 0 0
10/11/2023
30.75
 1,100 30.49 31.09 30.40 0 0 0
09/11/2023
30.49
 1,400 30.15 30.57 30.15 0 0 0
08/11/2023
30.15
 3,000 28.78 30.57 30.06 0 0 0
07/11/2023
28.78
 8,500 31.09 31.09 28.78 0 0 0
06/11/2023
31.09
 5,200 30.83 31.09 30.57 0 0 0
03/11/2023
30.83
 7,200 30.40 30.83 30.32 0 0 0
02/11/2023
30.40
 5,300 30.06 30.40 29.97 0 0 0
31/10/2023
30.06
 300 29.37 30.06 30.06 0 0 0
30/10/2023
29.37
 12,300 29.37 29.37 29.20 0 0 0
27/10/2023
29.37
 1,000 29.03 29.37 29.03 0 0 0
26/10/2023
29.03
 2,900 29.03 29.29 28.69 0 0 0
25/10/2023
29.03
 3,900 29.12 29.29 29.03 0 0 0
24/10/2023
29.12
 3,200 29.12 29.12 28.69 0 0 0
23/10/2023
29.12
 1,500 29.29 29.29 28.95 0 0 0
20/10/2023
29.29
 2,900 29.12 29.29 28.26 0 0 0
19/10/2023
29.12
 27,900 29.37 29.37 28.35 0 0 0
18/10/2023
29.37
 28,600 28.52 29.46 28.43 0 0 0
17/10/2023
28.52
 17,000 29.46 33.66 28.52 0 0 0
16/10/2023
29.46
 36,900 29.80 30.06 28.95 0 0 0
13/10/2023
29.80
 1,100 29.55 33.66 29.80 0 0 0
12/10/2023
29.55
 18,100 29.29 30.49 28.26 0 0 0
11/10/2023
29.29
 23,100 29.97 29.97 28.26 0 0 0
10/10/2023
29.97
 7,200 30.57 30.57 29.37 0 0 0
09/10/2023
30.57
 11,100 29.03 33.31 29.97 0 0 0
06/10/2023
29.03
 12,800 28.18 32.97 28.18 0 0 0
05/10/2023
28.18
 9,600 28.18 29.29 28.09 0 0 0
04/10/2023
28.18
 6,900 29.03 30.32 27.92 0 0 0
03/10/2023
29.03
 3,400 29.46 30.32 28.09 0 0 0
02/10/2023
29.46
 18,300 28.95 29.55 28.00 0 0 0
29/09/2023
28.95
 1,600 29.80 30.32 28.18 0 0 0
28/09/2023
29.80
 600 29.89 34.68 29.80 0 0 0
27/09/2023
29.89
 300 28.78 32.29 28.52 0 0 0
26/09/2023
28.78
 6,400 28.00 28.78 27.75 0 0 0
25/09/2023
28.00
 100 28.95 28.95 28.00 0 0 0
22/09/2023
28.95
 8,100 28.86 28.95 28.00 0 0 0
21/09/2023
28.86
 4,600 29.55 29.55 28.69 0 0 0
20/09/2023
29.55
 7,300 28.60 29.55 27.92 0 0 0
19/09/2023
28.60
 12,300 28.60 28.95 27.23 0 0 0
18/09/2023
28.60
 11,700 28.95 29.03 28.00 600 0 0.0
15/09/2023
28.95
 6,200 28.60 28.95 28.18 0 0 0
14/09/2023
28.60
 5,200 28.52 28.60 28.52 0 0 0
13/09/2023
28.52
 25,000 28.00 29.03 27.92 0 0 0
12/09/2023
28.00
 5,500 29.20 29.20 27.75 0 0 0
11/09/2023
29.20
 37,400 29.03 29.29 27.83 0 0 0
08/09/2023
29.03
 11,100 29.03 29.29 28.35 0 0 0
07/09/2023
29.03
 15,800 29.03 29.29 28.00 0 0 0
06/09/2023
29.03
 40,800 28.78 29.03 28.00 0 8,300 -0.3
05/09/2023
28.78
 1,900 29.03 29.03 28.00 0 0 0
31/08/2023
29.03
 34,500 28.00 29.03 27.49 0 6,700 -0.2
30/08/2023
28.00
 12,300 28.26 28.95 27.23 0 600 -0.0
29/08/2023
28.26
 21,400 28.95 28.95 27.49 0 9,100 -0.3
28/08/2023
28.95
 25,400 28.69 29.12 27.83 0 10,000 -0.3
25/08/2023
28.69
 15,800 29.03 29.03 28.60 0 1,400 -0.0
24/08/2023
29.03
 2,100 27.49 29.03 27.49 0 300 -0.0
23/08/2023
27.49
 18,000 28.35 28.86 27.49 0 0 0
22/08/2023
28.35
 13,200 29.55 29.55 28.35 100 600 -0.0
21/08/2023
29.55
 11,300 28.26 29.55 26.46 0 1,300 -0.0
18/08/2023
28.26
 1,500 29.37 29.37 28.26 0 0 0
17/08/2023
29.37
 8,600 29.37 29.37 28.26 0 4,000 -0.1
16/08/2023
29.37
 18,700 30.23 30.32 28.35 0 2,000 -0.1
15/08/2023
30.23
 6,400 30.15 30.32 29.55 0 0 0
14/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2023
30.15
 16,600 31.17 31.43 25.69 0 0 0
11/08/2023
31.17
 11,900 31.51 31.51 30.84 0 4,200 -0.2
10/08/2023
31.51
 13,000 31.59 31.67 30.26 0 400 -0.0
09/08/2023
31.59
 12,100 32.01 32.01 31.59 0 3,100 -0.1
08/08/2023
32.01
 2,500 32.01 32.01 32.01 0 100 -0.0
07/08/2023
32.01
 19,200 32.09 32.51 30.92 0 4,000 -0.2
04/08/2023
32.09
 1,900 31.67 32.09 31.67 0 0 0
03/08/2023
31.67
 16,500 31.51 36.17 30.42 0 8,700 -0.3
02/08/2023
31.51
 500 31.42 31.51 31.51 0 0 0
01/08/2023
31.42
 600 31.17 31.67 31.42 0 0 0
31/07/2023
31.17
 1,400 30.84 31.17 31.09 0 0 0
28/07/2023
30.84
 100 30.84 30.84 30.84 0 0 0
27/07/2023
30.84
 0 30.84 30.84 30.84 0 0 0
26/07/2023
30.84
 0 30.84 30.84 30.84 0 0 0
25/07/2023
30.84
 100 31.26 31.26 30.84 0 0 0
24/07/2023
31.26
 1,400 30.92 31.26 31.26 0 0 0
21/07/2023
30.92
 0 30.92 30.92 30.92 0 0 0
20/07/2023
30.92
 0 30.92 30.92 30.92 0 0 0
19/07/2023
30.92
 0 30.92 30.92 30.92 0 0 0
18/07/2023
30.92
 100 30.59 30.92 30.92 0 0 0
17/07/2023
30.59
 0 30.76 30.59 30.76 0 0 0
14/07/2023
30.76
 1,100 30.84 30.84 30.42 0 500 -0.0
13/07/2023
30.84
 200 35.92 35.92 30.84 0 0 0
12/07/2023
35.92
 100 31.26 35.92 35.92 100 0 0.0
11/07/2023
31.26
 0 31.26 31.26 31.26 0 0 0
10/07/2023
31.26
 0 31.26 31.26 31.26 0 0 0
07/07/2023
31.26
 100 30.84 31.26 31.26 0 0 0
06/07/2023
30.84
 0 30.84 30.84 30.84 0 0 0
05/07/2023
30.84
 0 30.84 30.84 30.84 0 0 0
04/07/2023
30.84
 100 35.59 35.59 30.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |