CTCP Bê tông Ly tâm An Giang (ace)

43.50
0.80
(1.87%)
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
(2025-11-05) 		3.90 9.56% 65,300 0 0
40.80
46.80
43.50
2 tháng
(2025-10-06) 		4.20 10.37% 154,300 0 0
39.30
46.80
43.50
3 tháng
(2025-09-08) 		3.60 8.76% 209,500 0 0
38.70
46.80
43.50
6 tháng
(2025-06-09) 		6.90 18.26% 546,100 200 0.0
36.83
46.80
43.50
12 tháng
(2024-12-10) 		10.72 31.56% 1,341,941 400 0.0
33.13
46.80
43.50
24 tháng
(2023-12-18) 		12.83 40.24% 4,411,247 400 0.0
30.29
46.80
43.50
36 tháng
(2022-12-21) 		13.96 45.44% 5,479,456 -64,700 -2.2
27.08
46.80
43.50
60 tháng
(2020-12-31) 		23.64 112.23% 6,232,051 -80,101 -2.3
17.62
46.80
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2022
31.98
 500 31.98 31.98 31.98 0 0 0
14/09/2022
31.98
 60 32.06 32.06 32.06 0 0 0
13/09/2022
32.06
 0 31.98 32.06 31.98 0 0 0
12/09/2022
31.98
 500 28.24 32.40 31.98 0 0 0
09/09/2022
28.24
 0 28.24 28.24 28.24 0 0 0
08/09/2022
28.24
 0 28.24 28.24 28.24 0 0 0
07/09/2022
28.24
 100 33.23 33.23 28.24 0 0 0
06/09/2022
33.23
 0 33.23 33.23 33.23 0 0 0
05/09/2022
33.23
 0 33.23 33.23 33.23 0 0 0
31/08/2022
33.23
 100 31.65 33.23 33.23 0 0 0
30/08/2022
31.65
 0 31.65 31.65 31.65 0 0 0
29/08/2022
31.65
 0 31.65 31.65 31.65 0 0 0
26/08/2022
31.65
 0 31.65 31.65 31.65 0 0 0
25/08/2022
31.65
 0 31.57 31.65 31.57 0 0 0
24/08/2022
31.57
 1,200 36.55 36.55 31.57 0 0 0
23/08/2022
36.55
 0 36.55 36.55 36.55 0 0 0
22/08/2022
36.55
 100 32.48 36.55 36.55 100 0 0.0
19/08/2022
32.48
 100 38.21 38.21 32.48 0 0 0
18/08/2022
38.21
 0 38.21 38.21 38.21 0 0 0
17/08/2022
38.21
 200 33.23 38.21 38.21 100 0 0.0
16/08/2022
33.23
 100 38.21 38.21 33.23 0 0 0
15/08/2022
38.21
 400 41.04 41.04 34.97 0 0 0
12/08/2022: Cổ tức tiền mặt tỉ lệ: 15%
12/08/2022
41.04
 100 38.63 41.04 41.04 0 0 0
11/08/2022
38.63
 1,101 37.82 39.75 38.63 100 0 0.0
10/08/2022
37.82
 2,500 32.99 37.90 32.99 0 0 0
09/08/2022
32.99
 0 32.99 32.99 32.99 0 0 0
08/08/2022
32.99
 0 32.99 32.99 32.99 0 0 0
05/08/2022
32.99
 200 31.38 32.99 32.99 0 0 0
04/08/2022
31.38
 0 31.38 31.38 31.38 0 0 0
03/08/2022
31.38
 300 32.19 32.19 31.38 0 0 0
02/08/2022
32.19
 200 32.19 32.19 32.19 0 0 0
01/08/2022
32.19
 0 32.19 32.19 32.19 0 0 0
29/07/2022
32.19
 0 32.19 32.19 32.19 0 0 0
28/07/2022
32.19
 0 32.19 32.19 32.19 0 0 0
27/07/2022
32.19
 0 32.19 32.19 32.19 0 0 0
26/07/2022
32.19
 0 32.19 32.19 32.19 0 0 0
25/07/2022
32.19
 0 32.19 32.19 32.19 0 0 0
22/07/2022
32.19
 525 32.19 32.19 32.19 0 0 0
21/07/2022
32.19
 0 32.19 32.19 32.19 0 0 0
20/07/2022
32.19
 0 32.19 32.19 32.19 0 0 0
19/07/2022
32.19
 0 32.19 32.19 32.19 0 0 0
18/07/2022
32.19
 600 30.58 32.19 32.19 0 0 0
15/07/2022
30.58
 0 30.58 30.58 30.58 0 0 0
14/07/2022
30.58
 0 30.58 30.58 30.58 0 0 0
13/07/2022
30.58
 4 30.58 30.58 30.58 0 0 0
12/07/2022
30.58
 0 30.58 30.58 30.58 0 0 0
11/07/2022
30.58
 0 30.58 30.58 30.58 0 0 0
08/07/2022
30.58
 25 30.58 30.58 30.58 0 0 0
07/07/2022
30.58
 103 32.19 32.19 30.58 0 0 0
06/07/2022
32.19
 100 32.19 32.19 32.19 0 0 0
05/07/2022
32.19
 0 32.19 32.19 32.19 0 0 0
04/07/2022
32.19
 0 32.19 32.19 32.19 0 0 0
01/07/2022
32.19
 2,000 32.19 32.19 32.19 0 0 0
30/06/2022
32.19
 0 32.19 32.19 32.19 0 0 0
29/06/2022
32.19
 1,200 32.19 32.19 32.19 0 0 0
28/06/2022
32.19
 0 32.19 32.19 32.19 0 0 0
27/06/2022
32.19
 2 32.19 32.19 32.19 0 0 0
24/06/2022
32.19
 200 32.19 32.19 32.19 0 0 0
23/06/2022
32.19
 200 32.19 32.19 32.19 0 0 0
22/06/2022
32.19
 277 32.19 32.19 32.19 0 0 0
21/06/2022
32.19
 600 32.19 32.19 32.19 0 0 0
20/06/2022
32.19
 1,010 31.79 32.19 31.79 0 0 0
17/06/2022
31.79
 0 31.79 31.79 31.79 0 0 0
16/06/2022
31.79
 1 31.79 31.79 31.79 0 0 0
15/06/2022
31.79
 100 31.79 31.79 31.79 0 0 0
14/06/2022
31.79
 0 31.79 31.79 31.79 0 0 0
13/06/2022
31.79
 0 31.79 31.79 31.79 0 0 0
10/06/2022
31.79
 710 31.22 31.79 31.79 0 0 0
09/06/2022
31.22
 0 31.38 31.22 31.38 0 0 0
08/06/2022
31.38
 35 31.22 31.38 31.22 0 0 0
07/06/2022
31.22
 0 31.22 31.22 31.22 0 0 0
06/06/2022
31.22
 0 31.22 31.22 31.22 0 0 0
03/06/2022
31.22
 0 31.22 31.22 31.22 0 0 0
02/06/2022
31.22
 0 31.38 31.22 31.38 0 0 0
01/06/2022
31.38
 900 30.98 31.38 30.98 0 0 0
31/05/2022
30.98
 300 30.98 30.98 30.98 0 0 0
30/05/2022
30.98
 0 30.98 30.98 30.98 0 0 0
27/05/2022
30.98
 500 29.86 30.98 30.98 0 0 0
26/05/2022
29.86
 2 29.86 29.86 29.86 0 0 0
25/05/2022
29.86
 0 29.86 29.86 29.86 0 0 0
24/05/2022
29.86
 100 29.86 29.86 29.86 0 0 0
23/05/2022
29.86
 101 30.58 30.58 29.86 0 0 0
20/05/2022
30.58
 0 30.58 30.58 30.58 0 0 0
19/05/2022
30.58
 0 30.58 30.58 30.58 0 0 0
18/05/2022
30.58
 1,000 30.02 30.58 30.58 0 0 0
17/05/2022
30.02
 0 29.77 30.02 29.77 0 0 0
16/05/2022
29.77
 900 30.02 30.02 29.77 0 100 -0.0
13/05/2022
30.02
 0 29.77 30.02 30.02 0 0 0
12/05/2022
29.77
 300 30.82 30.82 29.77 0 0 0
11/05/2022
30.82
 100 30.98 30.98 30.82 0 0 0
10/05/2022
30.98
 201 30.34 30.98 30.98 0 0 0
09/05/2022
30.34
 0 30.34 30.34 30.34 0 0 0
06/05/2022
30.34
 100 29.77 30.34 30.34 0 0 0
05/05/2022
29.77
 0 29.86 29.77 29.77 0 0 0
04/05/2022
29.86
 504 31.06 31.06 29.77 0 0 0
29/04/2022
31.06
 222 30.10 31.06 27.92 0 0 0
28/04/2022
30.10
 0 30.98 30.10 30.10 0 0 0
27/04/2022
30.98
 310 32.67 32.67 28.25 0 100 -0.0
26/04/2022
32.67
 0 32.75 32.67 32.67 0 0 0
25/04/2022
32.75
 5,500 28.17 32.75 28.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |