CTCP Bê tông Ly tâm An Giang (ace)

36.20
1.40
(4.02%)
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
(2024-10-22) 		0.10 0.28% 65,442 0 0
34.50
36.60
36.20
2 tháng
(2024-09-23) 		1.40 4.02% 210,221 -600 -0.0
34.50
36.60
36.20
3 tháng
(2024-08-23) 		2 5.85% 300,663 -500 -0.0
33.20
36.60
36.20
6 tháng
(2024-05-27) 		1.95 5.70% 1,398,809 -500 -0.0
33.20
36.60
36.20
12 tháng
(2023-11-27) 		2.61 7.78% 3,140,476 0 -0.0
32.19
36.60
36.20
24 tháng
(2022-12-02) 		3.54 10.85% 4,098,592 -65,000 -2.3
28.77
39.14
36.20
36 tháng
(2021-12-07) 		5.79 19.05% 4,238,058 -36,300 -1.2
27.49
43.60
36.20
60 tháng
(2019-12-18) 		18.51 104.58% 5,072,389 -135,621 -3.9
14.04
43.60
36.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
36.20
 2,200 34.80 36.20 34.80 0 0 0
20/11/2024
34.50
 3,400 34.50 36.10 34.50 0 0 0
19/11/2024
36.40
 4,500 34.50 36.40 34.50 0 0 0
18/11/2024
36.10
 0 36.10 36.10 36.10 0 0 0
15/11/2024
36.20
 9,000 36 36.20 36 0 0 0
14/11/2024
35.70
 5 35.70 35.70 35.70 0 0 0
13/11/2024
35.70
 1 35.70 35.70 35.70 0 0 0
12/11/2024
35.70
 0 35.70 35.70 35.70 0 0 0
11/11/2024
35.70
 300 35.70 35.70 35.70 0 0 0
08/11/2024
36.50
 3 36.50 36.50 36.50 0 0 0
07/11/2024
36.50
 5 36.50 36.50 36.50 0 0 0
06/11/2024
36.50
 100 36.50 36.50 36.50 0 0 0
05/11/2024
36.20
 0 36.20 36.20 36.20 0 0 0
04/11/2024
36.20
 4,702 35.60 36.30 35.60 0 0 0
01/11/2024
36.20
 7,302 35.90 36.20 35.70 0 0 0
31/10/2024
35.60
 7,500 35.60 36.50 35.60 0 0 0
30/10/2024
36.60
 5,500 35.50 36.60 35.40 0 0 0
29/10/2024
36.60
 16,812 35.50 36.90 33.90 0 0 0
28/10/2024
36.20
 0 36.20 36.20 36.20 0 0 0
25/10/2024
36.20
 200 36.20 36.20 36.20 0 0 0
24/10/2024
36.30
 200 36.10 36.30 36.10 0 0 0
23/10/2024
36.60
 1,302 35.80 36.60 35.80 0 0 0
22/10/2024
36.10
 2,410 35.60 36.10 35.60 0 0 0
21/10/2024
35.60
 11,608 36 36.20 35.20 0 0 0
18/10/2024
36
 14,400 36.10 36.60 34.80 0 0 0
17/10/2024
36
 800 35.10 36 35.10 0 0 0
16/10/2024
35.10
 0 35.10 35.10 35.10 0 0 0
15/10/2024
35.10
 101 35.10 35.10 35.10 0 0 0
14/10/2024
35.50
 2,101 35.70 35.70 35.50 0 600 -0.0
11/10/2024
35.70
 1,305 35.70 35.70 35.70 0 0 0
10/10/2024
35.90
 7,400 36.30 36.30 35.90 0 0 0
09/10/2024
36.30
 1,014 36.30 36.30 36.30 0 0 0
08/10/2024
36
 16,806 36.30 36.60 35.10 0 0 0
07/10/2024
36.30
 13,611 36.30 36.50 35.40 0 0 0
04/10/2024
35.70
 18,002 36 36.60 35.70 0 0 0
03/10/2024
36.30
 601 36.30 36.30 36.30 0 0 0
02/10/2024
36
 403 36 36 36 0 0 0
01/10/2024
36.60
 17,802 36 36.90 35.40 0 0 0
30/09/2024
36
 1,513 36 36 36 0 0 0
27/09/2024
36.30
 12,405 35.50 36.90 35 0 0 0
26/09/2024
34.90
 101 34.90 34.90 34.90 0 0 0
25/09/2024
35
 6,002 34.40 35 34.40 0 0 0
24/09/2024
35.10
 9,603 35 35.50 35 0 0 0
23/09/2024
34.80
 9,201 34.80 34.80 34.70 0 0 0
20/09/2024
35
 15,911 34.80 35.40 33.60 0 0 0
19/09/2024
34.80
 9,906 34 35 33.90 0 0 0
18/09/2024
34.30
 7,104 33.80 34.40 33.80 0 0 0
17/09/2024
33.90
 4,001 33.90 33.90 31.80 0 0 0
16/09/2024
33.80
 1 33.90 33.90 33.90 0 0 0
13/09/2024
33.80
 800 33.80 34.20 33.80 0 0 0
12/09/2024
33.30
 200 33.30 33.30 33.30 0 0 0
11/09/2024
34.20
 601 33.70 34.30 33.70 0 0 0
10/09/2024
34.50
 704 33.90 34.50 33.30 100 0 0.0
09/09/2024
33.90
 203 33.90 33.90 33.90 0 0 0
06/09/2024
33.30
 3,100 34 34 33.30 0 0 0
05/09/2024
34
 102 34 34 34 0 0 0
04/09/2024
34.80
 11,705 33.30 34.80 33.30 0 0 0
30/08/2024
35
 2,901 35 35 34.90 0 0 0
29/08/2024
35
 20,902 34.70 35.40 34.50 0 0 0
28/08/2024
34.50
 9,700 34.40 34.80 34.40 0 0 0
27/08/2024
33.50
 600 33.50 33.50 33.50 0 0 0
26/08/2024
33.20
 801 34.20 34.30 33.20 0 0 0
23/08/2024
34.20
 1,200 34.20 34.20 34.20 0 0 0
22/08/2024
34.30
 5,700 34.20 34.30 34.10 0 0 0
21/08/2024
34.10
 2,800 33.30 34.10 33.20 0 0 0
20/08/2024
33.30
 10,104 34 34 33.30 0 0 0
19/08/2024
33.90
 5,100 34.20 34.20 33.90 0 0 0
16/08/2024
34.70
 19,103 35.10 35.20 33.90 0 0 0
15/08/2024
35.20
 1,801 35 35.40 35 0 0 0
14/08/2024: Cổ tức tiền mặt tỉ lệ: 15%
14/08/2024
34.80
 9,503 35.80 35.80 34.80 0 0 0
13/08/2024
35.40
 2,604 35.40 35.40 35.30 0 0 0
12/08/2024
35.02
 12,201 35.30 35.50 35.02 0 0 0
09/08/2024
35.30
 403 35.40 35.40 35.30 0 0 0
08/08/2024
35.21
 1,600 35.30 35.30 35.21 0 0 0
07/08/2024
34.44
 2,419 34.82 35.40 34.44 0 0 0
06/08/2024
35.21
 1,401 35.30 35.30 34.54 0 0 0
05/08/2024
34.82
 2,306 34.34 35.30 33.67 0 0 0
02/08/2024
35.40
 2,203 35.40 35.40 35.40 0 0 0
01/08/2024
35.50
 38,627 35.50 35.50 35.02 0 0 0
31/07/2024
35.11
 30,701 35.02 35.59 35.02 0 0 0
30/07/2024
35.30
 25,317 35.30 35.69 35.30 0 0 0
29/07/2024
35.30
 32,003 34.63 35.40 34.25 0 0 0
26/07/2024
34.34
 15,001 34.44 34.73 34.34 0 0 0
25/07/2024
34.25
 6,001 32.23 34.25 32.23 0 0 0
24/07/2024
34.44
 6,602 34.25 34.44 34.06 0 0 0
23/07/2024
34.63
 2 34.44 34.44 34.44 0 0 0
22/07/2024
34.63
 9,928 34.25 34.73 34.15 0 0 0
19/07/2024
34.73
 14,203 34.25 34.92 34.15 0 0 0
18/07/2024
34.34
 9,521 35.02 35.02 33.96 0 0 0
17/07/2024
34.25
 24,508 35.30 35.50 34.06 0 0 0
16/07/2024
35.11
 40,500 34.25 35.21 34.25 0 0 0
15/07/2024
34.25
 10,700 35.21 35.21 34.25 0 0 0
12/07/2024
35.30
 14,302 34.92 35.50 34.92 0 0 0
11/07/2024
34.92
 35,401 34.54 35.11 34.15 0 0 0
10/07/2024
35.30
 18,003 35.02 35.40 35.02 0 0 0
09/07/2024
35.30
 24,829 34.92 35.30 34.06 0 0 0
08/07/2024
35.30
 23,103 35.02 35.50 33.96 0 0 0
05/07/2024
35.30
 5,200 35.40 35.50 34.34 0 0 0
04/07/2024
35.40
 27,000 33.96 35.69 33.96 0 0 0
03/07/2024
35.59
 23,702 35.50 35.59 33.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |