Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	31.50	1,900	31.60	31.60	31.50	0	0	0
17/09/2026	32	2,600	32	32	32	0	0	0
16/09/2026	32.80	2,800	33.20	33.20	32.20	0	0	0
15/09/2026	32.50	8,600	33.50	33.80	32	0	0	0
14/09/2026	33.50	0	33.50	33.50	33.50	0	0	0
11/09/2026	33.80	7,200	34	34	32.70	0	0	0
10/09/2026	33.70	200	33.70	33.70	33.70	0	0	0
09/09/2026	33.80	5,600	33.70	33.90	33.70	4,000	0	0.1
08/09/2026	34.50	1,600	34.50	34.50	34.50	0	0	0
07/09/2026	34.10	1,700	34.10	34.10	34.10	0	0	0
04/09/2026	34.40	7,200	33.90	34.40	33.90	0	0	0
03/09/2026	34.40	3,200	34.50	34.60	34.40	0	0	0
02/09/2026	43.70	1,500	43.50	43.70	43.50	0	0	0
01/09/2026	43.40	0	43.40	43.40	43.40	0	0	0
31/08/2026	33.50	0	33.50	33.50	33.50	0	0	0
28/08/2026: Cổ tức tiền mặt tỉ lệ: 15%
28/08/2026	34.50	8,500	35	35.10	33.90	1,700	0	0.1
27/08/2026	36.80	2,700	36.51	36.90	36.03	0	0	0
26/08/2026	36.51	4,200	36.51	36.70	35.74	0	0	0
25/08/2026	36.42	1,300	36.51	36.70	36.42	0	0	0
24/08/2026	36.03	5,000	36.61	36.70	36.03	3,300	0	0.1
21/08/2026	36.42	3,000	36.61	36.70	36.42	0	0	0
20/08/2026	36.61	800	36.51	36.61	36.51	0	0	0
19/08/2026	36.42	1,300	36.51	36.61	36.42	0	0	0
18/08/2026	35.55	1,100	36.32	36.51	35.55	0	0	0
17/08/2026	36.03	900	35.84	36.32	35.84	0	0	0
14/08/2026	35.94	7,100	36.13	36.32	35.45	1,000	0	0.0
13/08/2026	36.13	2,500	36.03	36.22	35.45	0	0	0
12/08/2026	35.17	6,100	34.88	35.17	34.88	0	0	0
11/08/2026	33.82	2,400	35.45	35.45	33.82	0	0	0
10/08/2026	35.45	3,000	34.59	35.74	34.59	0	0	0
07/08/2026	34.69	3,500	34.59	35.17	34.59	0	0	0
06/08/2026	34.78	300	34.78	34.78	34.78	0	0	0
05/08/2026	35.07	1,800	33.63	35.07	33.44	0	0	0
04/08/2026	34.88	1,800	35.17	35.17	33.73	0	0	0
03/08/2026	33.44	2,400	33.63	33.63	33.44	0	0	0
31/07/2026	35.07	3,200	35.17	35.17	33.73	0	0	0
30/07/2026	34.88	0	34.88	34.88	34.88	0	0	0
29/07/2026	34.88	200	34.78	34.88	34.78	0	0	0
28/07/2026	33.15	1,500	34.59	35.17	33.15	0	0	0
27/07/2026	34.78	900	34.97	34.97	34.78	0	0	0
24/07/2026	34.59	0	34.59	34.59	34.59	0	0	0
23/07/2026	34.59	900	34.59	34.59	34.59	0	0	0
22/07/2026	34.49	4,900	34.21	34.49	30.27	0	0	0
21/07/2026	35.17	0	35.17	35.17	35.17	0	0	0
20/07/2026	35.17	0	35.17	35.17	35.17	0	0	0
17/07/2026	35.17	100	35.17	35.17	35.17	0	0	0
16/07/2026	34.69	0	34.69	34.69	34.69	0	0	0
15/07/2026	35.07	6,000	34.30	35.07	34.30	0	0	0
14/07/2026	35.07	0	35.07	35.07	35.07	0	0	0
13/07/2026	35.07	0	35.07	35.07	35.07	0	0	0
10/07/2026	35.07	0	35.07	35.07	35.07	0	0	0
09/07/2026	35.07	0	35.07	35.07	35.07	0	0	0
08/07/2026	35.07	0	35.07	35.07	35.07	0	0	0
07/07/2026	34.88	2,500	34.88	35.17	34.88	0	0	0
06/07/2026	34.78	5,900	35.07	35.07	34.01	0	0	0
03/07/2026	35.07	800	34.59	35.17	34.59	0	0	0
02/07/2026	42.47	0	42.47	42.47	42.47	0	0	0
01/07/2026	34.21	200	35.17	35.17	34.21	0	0	0
30/06/2026	33.92	0	33.92	33.92	33.92	0	0	0
29/06/2026	33.73	4,900	33.73	35.74	33.73	0	0	0
26/06/2026	37.28	0	37.28	37.28	37.28	0	0	0
25/06/2026	37.28	0	37.28	37.28	37.28	0	0	0
24/06/2026	37.95	200	36.61	37.95	36.61	0	0	0
23/06/2026	35.17	600	35.17	35.17	35.17	0	0	0
22/06/2026	35.36	4,200	34.78	35.36	34.78	0	0	0
19/06/2026	35.55	2,200	34.59	35.55	34.49	500	0	0.0
18/06/2026	36.51	0	36.51	36.51	36.51	0	0	0
17/06/2026	36.51	100	36.51	36.51	36.51	0	0	0
16/06/2026	35.55	700	34.59	35.55	34.59	0	0	0
15/06/2026	34.59	1,900	34.59	34.59	34.59	0	0	0
12/06/2026	34.59	0	34.59	34.59	34.59	0	0	0
11/06/2026	34.59	0	34.59	34.59	34.59	0	0	0
10/06/2026	34.59	0	34.59	34.59	34.59	0	0	0
09/06/2026	34.59	0	34.59	34.59	34.59	0	0	0
08/06/2026	34.59	800	34.59	34.69	34.59	0	0	0
05/06/2026	34.59	0	34.59	34.59	34.59	0	0	0
04/06/2026	34.59	1,500	34.59	34.59	34.59	0	0	0
03/06/2026	34.59	200	35.45	35.45	34.59	0	0	0
02/06/2026	34.97	0	34.97	34.97	34.97	0	0	0
01/06/2026	34.97	0	34.97	34.97	34.97	0	0	0
29/05/2026	34.88	5,100	35.74	36.03	34.88	0	0	0
28/05/2026	36.51	0	36.51	36.51	36.51	0	0	0
27/05/2026	36.51	0	36.51	36.51	36.51	0	0	0
26/05/2026	36.51	100	36.51	36.51	36.51	0	0	0
25/05/2026	34.59	1,400	34.69	34.69	34.59	0	0	0
22/05/2026	36.03	700	36.32	36.32	36.03	0	0	0
21/05/2026	36.51	1,800	34.88	36.51	34.88	0	0	0
20/05/2026	35.17	300	34.88	35.17	34.88	0	0	0
19/05/2026	34.01	1,900	35.55	35.55	34.01	0	0	0
18/05/2026	34.01	2,100	34.01	34.11	33.92	0	0	0
15/05/2026	33.73	2,800	34.59	34.59	33.73	0	0	0
14/05/2026	34.49	1,200	35.45	35.45	34.49	0	0	0
13/05/2026	35.45	1,800	35.17	35.45	35.17	0	0	0
12/05/2026	34.59	4,300	34.21	35.17	33.15	0	0	0
11/05/2026	35.74	300	35.74	35.74	35.74	0	0	0
08/05/2026	35.74	1,400	35.45	35.74	34.30	0	0	0
07/05/2026	35.17	1,200	34.97	35.17	34.97	0	0	0
06/05/2026	34.30	2,400	35.45	35.45	34.30	0	0	0
05/05/2026	35.45	2,200	34.88	35.45	34.88	0	0	0
04/05/2026	34.88	0	34.88	34.88	34.88	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-4.42	-12.13%	69,000	9,000	0.3	31.50 43.70 31.50
2 tháng (2026-07-20)	-3.17	-9%	113,500	10,000	0.4	31.50 43.70 31.50
3 tháng (2026-06-22)	-3.36	-9.50%	138,900	10,000	0.4	31.50 43.70 31.50
6 tháng (2026-03-23)	-4.51	-12.36%	215,600	10,500	0.4	31.50 43.70 31.50
12 tháng (2025-09-23)	-5.77	-15.27%	709,600	10,500	0.4	31.39 45.54 31.50
24 tháng (2024-09-30)	0.25	0.78%	2,229,629	10,300	0.4	29.55 45.54 31.50
36 tháng (2023-10-04)	4.93	18.20%	5,612,674	10,900	0.4	27.07 45.54 31.50
60 tháng (2021-10-14)	4.23	15.25%	6,425,267	-21,100	-0.6	24.25 45.54 31.50

CTCP Bê tông Ly tâm An Giang (ace)

THỐNG KÊ GIAO DỊCH