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)
16/12/2022
30.74
 300 30.74 30.74 30.74 0 0 0
15/12/2022
30.74
 807 34.06 34.06 30.74 0 0 0
14/12/2022
34.06
 0 34.06 34.06 34.06 0 0 0
13/12/2022
34.06
 0 34.06 34.06 34.06 0 0 0
12/12/2022
34.06
 0 34.06 34.06 34.06 0 0 0
09/12/2022
34.06
 100 30.74 34.06 34.06 100 0 0.0
08/12/2022
30.74
 0 30.74 30.74 30.74 0 0 0
07/12/2022
30.74
 0 30.74 30.74 30.74 0 0 0
06/12/2022
30.74
 0 30.74 30.74 30.74 0 0 0
05/12/2022
30.74
 600 30.74 30.74 30.74 0 0 0
02/12/2022
30.74
 0 30.74 30.74 30.74 0 0 0
01/12/2022
30.74
 900 30.74 30.74 30.74 0 0 0
30/11/2022
30.74
 0 30.74 30.74 30.74 0 0 0
29/11/2022
30.74
 900 29.90 30.74 30.74 0 0 0
28/11/2022
29.90
 0 29.90 29.90 29.90 0 0 0
25/11/2022
29.90
 0 29.90 29.90 29.90 0 0 0
24/11/2022
29.90
 0 29.90 29.90 29.90 0 0 0
23/11/2022
29.90
 0 29.90 29.90 29.90 0 0 0
22/11/2022
29.90
 0 29.90 29.90 29.90 0 0 0
21/11/2022
29.90
 0 29.90 29.90 29.90 0 0 0
18/11/2022
29.90
 0 29.90 29.90 29.90 0 0 0
17/11/2022
29.90
 0 29.90 29.90 29.90 0 0 0
16/11/2022
29.90
 0 29.90 29.90 29.90 0 0 0
15/11/2022
29.90
 0 29.90 29.90 29.90 0 0 0
14/11/2022
29.90
 0 29.90 29.90 29.90 0 0 0
11/11/2022
29.90
 0 29.90 29.90 29.90 0 0 0
10/11/2022
29.90
 0 30.74 29.90 30.74 0 0 0
09/11/2022
30.74
 200 30.74 30.74 29.07 0 0 0
08/11/2022
30.74
 0 30.74 30.74 30.74 0 0 0
07/11/2022
30.74
 0 30.74 30.74 30.74 0 0 0
04/11/2022
30.74
 0 30.74 30.74 30.74 0 0 0
03/11/2022
30.74
 0 30.74 30.74 30.74 0 0 0
02/11/2022
30.74
 0 30.74 30.74 30.74 0 0 0
01/11/2022
30.74
 0 30.74 30.74 30.74 0 0 0
31/10/2022
30.74
 100 32.40 32.40 30.74 0 0 0
28/10/2022
32.40
 0 32.40 32.40 32.40 0 0 0
27/10/2022
32.40
 100 28.24 32.40 32.40 0 0 0
26/10/2022
28.24
 0 28.24 28.24 28.24 0 0 0
25/10/2022
28.24
 110 30.74 30.74 28.24 0 0 0
24/10/2022
30.74
 0 30.74 30.74 30.74 0 0 0
21/10/2022
30.74
 0 30.74 30.74 30.74 0 0 0
20/10/2022
30.74
 6 30.74 30.74 30.74 0 0 0
19/10/2022
30.74
 910 30.32 30.74 30.74 0 0 0
18/10/2022
30.32
 0 30.32 30.32 30.32 0 0 0
17/10/2022
30.32
 0 30.32 30.32 30.32 0 0 0
14/10/2022
30.32
 0 30.32 30.32 30.32 0 0 0
13/10/2022
30.32
 0 30.74 30.32 30.74 0 0 0
12/10/2022
30.74
 300 30.74 30.74 29.90 0 0 0
11/10/2022
30.74
 0 30.74 30.74 30.74 0 0 0
10/10/2022
30.74
 0 30.74 30.74 30.74 0 0 0
07/10/2022
30.74
 0 30.74 30.74 30.74 0 0 0
06/10/2022
30.74
 100 29.24 30.74 30.74 0 0 0
05/10/2022
29.24
 10 29.24 29.24 29.24 0 0 0
04/10/2022
29.24
 1,400 29.07 29.49 29.24 0 0 0
03/10/2022
29.07
 706 29.49 29.49 29.07 0 0 0
30/09/2022
29.49
 206 32.40 32.40 29.49 0 0 0
29/09/2022
32.40
 128 29.57 32.40 32.40 0 0 0
28/09/2022
29.57
 2,519 31.57 31.57 29.57 0 0 0
27/09/2022
31.57
 100 32.31 32.31 31.57 0 0 0
26/09/2022
32.31
 100 31.48 32.31 32.31 0 0 0
23/09/2022
31.48
 100 31.48 31.48 31.48 0 0 0
22/09/2022
31.48
 100 28.24 31.48 31.48 0 0 0
21/09/2022
28.24
 100 28.24 28.24 28.24 0 100 -0.0
20/09/2022
28.24
 100 32.40 32.40 28.24 0 0 0
19/09/2022
32.40
 0 32.40 32.40 32.40 0 0 0
16/09/2022
32.40
 100 31.98 32.40 32.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |