CTCP Bê tông Ly tâm An Giang (ace)

40.50
0.50
(1.25%)
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
(2026-02-23) 		-2.70 -6.25% 45,200 0 0
40
43.20
40.20
2 tháng
(2026-01-16) 		-2 -4.71% 102,500 0 0
40
48.60
40.20
3 tháng
(2025-12-17) 		-1.40 -3.34% 164,000 0 0
40
48.60
40.20
6 tháng
(2025-09-18) 		-0.30 -0.74% 487,000 0 0
38.70
48.60
40.20
12 tháng
(2025-03-24) 		3.38 9.11% 1,197,100 200 0.0
33.35
48.60
40.20
24 tháng
(2024-03-27) 		9.17 29.27% 3,381,130 400 0.0
30.70
48.60
40.20
36 tháng
(2023-04-03) 		9.31 29.83% 5,728,633 -64,800 -2.3
28.19
48.60
40.20
60 tháng
(2021-04-12) 		17.46 75.81% 6,418,180 -31,500 -0.8
22.10
48.60
40.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2023
30.85
 0 30.85 30.85 30.85 0 0 0
16/05/2023
30.85
 0 30.85 30.85 30.85 0 0 0
15/05/2023
30.85
 0 30.85 30.85 30.85 0 0 0
12/05/2023
30.85
 100 30.68 30.85 30.85 0 0 0
11/05/2023
30.68
 106 30.77 30.77 30.68 0 0 0
10/05/2023
30.77
 3,001 31.02 31.02 30.51 0 0 0
09/05/2023
31.02
 0 31.02 31.02 31.02 0 0 0
08/05/2023
31.02
 4 31.02 31.02 31.02 0 0 0
05/05/2023
31.02
 2,400 29.74 31.02 30.68 0 0 0
04/05/2023
29.74
 0 30.68 29.74 29.74 0 0 0
28/04/2023
30.68
 41 30.68 30.68 29.74 0 0 0
27/04/2023
30.68
 3,300 29.66 30.68 29.06 0 0 0
26/04/2023
29.66
 0 30.77 29.66 29.66 0 0 0
25/04/2023
30.77
 1,600 30.77 30.77 28.63 0 0 0
24/04/2023
30.77
 1,900 30.77 30.77 29.91 0 0 0
21/04/2023
30.77
 2,100 31.45 31.45 25.30 0 0 0
20/04/2023
31.45
 0 31.45 31.45 31.45 0 0 0
19/04/2023
31.45
 0 31.45 31.45 31.45 0 0 0
18/04/2023
31.45
 0 31.62 31.45 31.45 0 0 0
17/04/2023
31.62
 3 31.45 31.62 31.45 0 0 0
14/04/2023
31.45
 0 31.45 31.45 31.45 0 0 0
13/04/2023
31.45
 0 31.45 31.45 31.45 0 0 0
12/04/2023
31.45
 0 31.45 31.45 31.45 0 0 0
11/04/2023
31.45
 0 31.62 31.45 31.45 0 0 0
10/04/2023
31.62
 1 31.45 31.62 31.45 0 0 0
07/04/2023
31.45
 15 31.45 31.45 31.45 0 0 0
06/04/2023
31.45
 0 31.62 31.45 31.45 0 0 0
05/04/2023
31.62
 201 31.19 31.62 31.19 0 0 0
04/04/2023
31.19
 200 31.19 31.19 31.11 0 0 0
03/04/2023
31.19
 300 30.77 31.19 31.19 0 0 0
31/03/2023
30.77
 2,100 29.91 30.77 29.91 0 0 0
30/03/2023
29.91
 303 29.91 29.91 29.91 0 0 0
29/03/2023
29.91
 1,200 31.62 31.62 29.91 0 0 0
28/03/2023
31.62
 2,100 30.34 31.62 29.91 0 0 0
27/03/2023
30.34
 334 30.51 30.51 30.34 0 0 0
24/03/2023
30.51
 0 30.77 30.51 30.51 0 0 0
23/03/2023
30.77
 0 30.77 30.77 30.51 0 0 0
22/03/2023
30.77
 300 31.19 31.19 30.34 0 0 0
21/03/2023
31.19
 0 31.19 31.19 31.19 0 0 0
20/03/2023
31.19
 0 31.19 31.19 31.19 0 0 0
17/03/2023
31.19
 0 31.19 31.19 31.19 0 0 0
16/03/2023
31.19
 0 31.19 31.19 31.19 0 0 0
15/03/2023
31.19
 300 31.62 31.62 31.11 0 0 0
14/03/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/03/2023
31.62
 100 29.66 31.62 31.62 0 0 0
13/03/2023
29.66
 800 29.07 29.82 28.58 0 0 0
10/03/2023
29.07
 1,300 27.08 29.16 27.91 0 0 0
09/03/2023
27.08
 1,300 30.07 30.07 27.08 0 0 0
08/03/2023
30.07
 10,100 30.57 30.57 22.43 0 0 0
07/03/2023
30.57
 9,100 31.57 31.57 26.00 0 0 0
06/03/2023
31.57
 9,100 30.74 31.57 30.57 0 0 0
03/03/2023
30.74
 900 31.57 31.57 30.74 0 0 0
02/03/2023
31.57
 100 30.32 31.57 31.57 0 0 0
01/03/2023
30.32
 100 29.99 30.32 30.32 0 0 0
28/02/2023
29.99
 0 29.99 29.99 29.99 0 0 0
27/02/2023
29.99
 16 29.99 29.99 29.99 0 0 0
24/02/2023
29.99
 0 29.99 29.99 29.99 0 0 0
23/02/2023
29.99
 0 29.99 29.99 29.99 0 0 0
22/02/2023
29.99
 100 29.99 29.99 29.99 0 0 0
21/02/2023
29.99
 3,010 30.65 30.65 29.99 0 0 0
20/02/2023
30.65
 4,150 30.15 30.74 30.65 0 0 0
16/02/2023
30.15
 4,000 29.99 30.15 30.15 0 0 0
15/02/2023
29.99
 4,000 30.40 30.40 29.99 0 0 0
14/02/2023
30.40
 1,000 33.23 33.23 30.40 0 0 0
13/02/2023
33.23
 0 33.23 33.23 33.23 0 0 0
10/02/2023
33.23
 8 33.23 33.23 33.23 0 0 0
09/02/2023
33.23
 0 33.23 33.23 33.23 0 0 0
08/02/2023
33.23
 0 33.23 33.23 33.23 0 0 0
07/02/2023
33.23
 0 33.23 33.23 33.23 0 0 0
06/02/2023
33.23
 100 31.15 33.23 33.23 0 0 0
03/02/2023
31.15
 1 31.15 31.15 31.15 0 0 0
02/02/2023
31.15
 0 31.15 31.15 31.15 0 0 0
01/02/2023
31.15
 0 31.15 31.15 31.15 0 0 0
31/01/2023
31.15
 0 31.15 31.15 31.15 0 0 0
30/01/2023
31.15
 300 30.74 31.15 31.15 0 0 0
27/01/2023
30.74
 0 30.74 30.74 30.74 0 0 0
19/01/2023
30.74
 0 30.74 30.74 30.74 0 0 0
18/01/2023
30.74
 0 30.74 30.74 30.74 0 0 0
17/01/2023
30.74
 600 30.74 30.74 30.74 0 0 0
16/01/2023
30.74
 0 30.74 30.74 30.74 0 0 0
13/01/2023
30.74
 0 30.74 30.74 30.74 0 0 0
12/01/2023
30.74
 0 30.74 30.74 30.74 0 0 0
11/01/2023
30.74
 200 31.15 31.15 30.74 0 0 0
10/01/2023
31.15
 100 30.74 31.15 31.15 0 0 0
09/01/2023
30.74
 0 30.74 30.74 30.74 0 0 0
06/01/2023
30.74
 0 30.74 30.74 30.74 0 0 0
05/01/2023
30.74
 0 30.74 30.74 30.74 0 0 0
04/01/2023
30.74
 0 30.74 30.74 30.74 0 0 0
03/01/2023
30.74
 0 30.74 30.74 30.74 0 0 0
30/12/2022
30.74
 0 30.74 30.74 30.74 0 0 0
29/12/2022
30.74
 1 30.74 30.74 30.74 0 0 0
28/12/2022
30.74
 0 30.74 30.74 30.74 0 0 0
27/12/2022
30.74
 0 30.74 30.74 30.74 0 0 0
26/12/2022
30.74
 0 30.74 30.74 30.74 0 0 0
23/12/2022
30.74
 0 30.74 30.74 30.74 0 0 0
22/12/2022
30.74
 200 30.74 30.74 30.74 100 0 0.0
21/12/2022
30.74
 0 30.74 30.74 30.74 0 0 0
20/12/2022
30.74
 0 30.74 30.74 30.74 0 0 0
19/12/2022
30.74
 0 30.74 30.74 30.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |