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)
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
03/07/2023
35.59
 0 35.59 35.59 35.59 0 0 0
30/06/2023
35.59
 114 31.01 35.59 35.59 100 100 0
29/06/2023
31.01
 0 31.01 31.01 31.01 0 0 0
28/06/2023
31.01
 0 31.01 31.01 31.01 0 0 0
27/06/2023
31.01
 0 31.01 31.01 31.01 0 0 0
26/06/2023
31.01
 0 31.01 31.01 31.01 0 0 0
23/06/2023
31.01
 0 31.01 31.01 31.01 0 0 0
22/06/2023
31.01
 0 31.01 31.01 31.01 0 0 0
21/06/2023
31.01
 0 31.01 31.01 31.01 0 0 0
20/06/2023
31.01
 0 31.01 31.01 31.01 0 0 0
19/06/2023
31.01
 0 31.01 31.01 31.01 0 0 0
16/06/2023
31.01
 300 30.42 31.01 31.01 0 0 0
15/06/2023
30.42
 400 28.51 32.76 30.42 100 0 0.0
14/06/2023
28.51
 1,600 30.01 30.01 27.76 0 1,000 -0.0
13/06/2023
30.01
 0 30.01 30.01 30.01 0 0 0
12/06/2023
30.01
 0 30.01 30.01 30.01 0 0 0
09/06/2023
30.01
 100 29.17 30.01 30.01 100 0 0.0
08/06/2023
29.17
 0 29.17 29.17 29.17 0 0 0
07/06/2023
29.17
 0 29.17 29.17 29.17 0 0 0
06/06/2023
29.17
 0 29.17 29.17 29.17 0 0 0
05/06/2023
29.17
 800 29.17 29.17 29.17 0 0 0
02/06/2023
29.17
 100 29.17 29.17 29.17 0 0 0
01/06/2023
29.17
 100 29.17 29.17 29.17 0 0 0
31/05/2023
29.17
 100 29.17 29.17 29.17 0 0 0
30/05/2023
29.17
 100 29.17 29.17 29.17 0 0 0
29/05/2023
29.17
 100 29.17 29.17 29.17 0 0 0
26/05/2023
29.17
 100 29.17 29.17 29.17 100 0 0.0
25/05/2023
29.17
 200 29.17 29.17 29.17 0 0 0
24/05/2023
29.17
 100 29.17 29.17 29.17 0 0 0
23/05/2023
29.17
 400 29.17 29.17 29.17 0 0 0
22/05/2023
29.17
 1,000 29.17 29.17 29.17 0 0 0
19/05/2023
29.17
 1,000 30.09 30.09 29.17 0 0 0
18/05/2023
30.09
 0 30.09 30.09 30.09 0 0 0
17/05/2023
30.09
 0 30.09 30.09 30.09 0 0 0
16/05/2023
30.09
 0 30.09 30.09 30.09 0 0 0
15/05/2023
30.09
 0 30.09 30.09 30.09 0 0 0
12/05/2023
30.09
 100 29.92 30.09 30.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |