CTCP Bê tông Ly tâm An Giang (ace)

40.50
-0.80
(-1.94%)
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)
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
06/07/2023
31.62
 0 31.62 31.62 31.62 0 0 0
05/07/2023
31.62
 0 31.62 31.62 31.62 0 0 0
04/07/2023
31.62
 100 36.49 36.49 31.62 0 0 0
03/07/2023
36.49
 0 36.49 36.49 36.49 0 0 0
30/06/2023
36.49
 114 31.79 36.49 36.49 100 100 0
29/06/2023
31.79
 0 31.79 31.79 31.79 0 0 0
28/06/2023
31.79
 0 31.79 31.79 31.79 0 0 0
27/06/2023
31.79
 0 31.79 31.79 31.79 0 0 0
26/06/2023
31.79
 0 31.79 31.79 31.79 0 0 0
23/06/2023
31.79
 0 31.79 31.79 31.79 0 0 0
22/06/2023
31.79
 0 31.79 31.79 31.79 0 0 0
21/06/2023
31.79
 0 31.79 31.79 31.79 0 0 0
20/06/2023
31.79
 0 31.79 31.79 31.79 0 0 0
19/06/2023
31.79
 0 31.79 31.79 31.79 0 0 0
16/06/2023
31.79
 300 31.19 31.79 31.79 0 0 0
15/06/2023
31.19
 400 29.23 33.59 31.19 100 0 0.0
14/06/2023
29.23
 1,600 30.77 30.77 28.46 0 1,000 -0.0
13/06/2023
30.77
 0 30.77 30.77 30.77 0 0 0
12/06/2023
30.77
 0 30.77 30.77 30.77 0 0 0
09/06/2023
30.77
 100 29.91 30.77 30.77 100 0 0.0
08/06/2023
29.91
 0 29.91 29.91 29.91 0 0 0
07/06/2023
29.91
 0 29.91 29.91 29.91 0 0 0
06/06/2023
29.91
 0 29.91 29.91 29.91 0 0 0
05/06/2023
29.91
 800 29.91 29.91 29.91 0 0 0
02/06/2023
29.91
 100 29.91 29.91 29.91 0 0 0
01/06/2023
29.91
 100 29.91 29.91 29.91 0 0 0
31/05/2023
29.91
 100 29.91 29.91 29.91 0 0 0
30/05/2023
29.91
 100 29.91 29.91 29.91 0 0 0
29/05/2023
29.91
 100 29.91 29.91 29.91 0 0 0
26/05/2023
29.91
 100 29.91 29.91 29.91 100 0 0.0
25/05/2023
29.91
 200 29.91 29.91 29.91 0 0 0
24/05/2023
29.91
 100 29.91 29.91 29.91 0 0 0
23/05/2023
29.91
 400 29.91 29.91 29.91 0 0 0
22/05/2023
29.91
 1,000 29.91 29.91 29.91 0 0 0
19/05/2023
29.91
 1,000 30.85 30.85 29.91 0 0 0
18/05/2023
30.85
 0 30.85 30.85 30.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |