Công ty Cổ phần Gỗ An Cường (acg)

30
0.40
(1.35%)
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
(2022-09-06) 		-0.20 -0.29% 1,657,056 100 0
30
69.50
30
3 tháng
(2022-07-06) 		2.20 3.30% 5,437,831 -7,500 0
30
69.50
30
6 tháng
(2022-04-06) 		0.28 0.40% 9,799,659 118,700 0
30
73.12
30
12 tháng
(2021-10-06) 		-47.90 -41.05% 19,495,335 233,800 0
30
117.40
30
24 tháng
(2021-08-06) 		-48.20 -41.20% 22,542,359 234,100 0
30
119.70
30
36 tháng
(2021-08-06) 		-48.20 -41.20% 22,542,359 234,100 0
30
119.70
30
60 tháng
(2021-08-06) 		-48.20 -41.20% 22,542,359 234,100 0
30
119.70
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2023
41.90
 5,100 41.90 41.90 41.90 0 0 -0.1
06/03/2023
41.80
 10,300 42.40 42.60 41.80 0 0 -0.1
03/03/2023
41.70
 1,500 41.70 41.70 41.70 0 0 -0.1
02/03/2023
41.70
 800 41.20 41.90 41.20 0 0 -0.1
01/03/2023
41.10
 8,100 41.80 41.80 41.10 0 0 -0.1
28/02/2023
41.40
 46,500 40.70 41.90 40.70 0 3,300 -0.1
27/02/2023
40.50
 32,200 41 41.50 40.50 0 0 0.0
24/02/2023
40.50
 62,700 41.70 43.60 40.50 0 0 0.0
23/02/2023
41.70
 52,600 43.30 43.30 41.15 0 0 0.0
22/02/2023
43.20
 54,400 43 44 43 0 1,000 0.0
21/02/2023
44.20
 52,200 44.50 44.50 43.50 0 300 0.0
20/02/2023
44.30
 58,000 43.05 44.50 43.05 0 3,200 -0.1
17/02/2023
43.05
 20,700 43.50 43.90 43.05 0 1,600 -0.1
16/02/2023
43.50
 9,600 43.40 44 43 0 1,000 0.0
15/02/2023
43.50
 7,000 42 43.60 42 0 1,000 0.0
14/02/2023
43.60
 2,400 43.80 43.80 43.60 0 1,100 0.0
13/02/2023
43
 9,200 44.10 44.10 42 0 0 -0.2
10/02/2023
44.10
 9,400 45 45.10 44 0 3,900 -0.2
09/02/2023
45
 18,700 45 45.50 45 0 5,550 -0.2
08/02/2023
45
 16,500 46.55 46.55 44 0 0 0.0
07/02/2023
46.50
 26,900 46.35 46.90 46.35 0 500 0.0
06/02/2023
45.90
 5,900 45.60 45.90 45.40 0 0 0.0
03/02/2023
45.60
 18,700 45.40 45.90 44.50 0 0 0.0
02/02/2023
45.20
 21,300 45 45.50 44.70 0 0 0.0
01/02/2023
44.50
 31,800 44.30 45 44.30 0 100 0.0
31/01/2023
44.95
 58,300 45.50 45.50 43.50 0 0 0.0
30/01/2023
43
 33,900 40.45 43 40.30 0 0 0.0
27/01/2023
40.20
 11,300 41.20 41.20 40 0 0 0.0
19/01/2023
39.95
 22,600 39.90 40.90 39.80 0 0 0.0
18/01/2023
39.25
 9,300 39 39.25 39 0 0 0.0
17/01/2023
39
 8,600 38.40 39.90 38.40 0 0 0.0
16/01/2023
38.30
 13,900 39.80 39.80 38.25 0 500 0.0
13/01/2023
39.60
 7,600 39.30 40 38.60 0 0 0.0
12/01/2023
39.30
 29,800 41 41 39 0 0 0.0
11/01/2023
41.10
 23,100 37.40 41.50 37.40 0 0 0.0
10/01/2023
39
 29,200 38.15 40.45 38.15 0 0 0.0
09/01/2023
38.90
 23,500 39.85 40 38.40 0 0 0.0
06/01/2023
37.70
 43,800 36.45 37.70 36.45 0 25,200 -1.0
05/01/2023
36.40
 18,500 36 36.45 36 1,000 7,800 -0.2
04/01/2023
35.60
 29,900 37.50 37.50 35.50 1,000 10,000 -0.3
03/01/2023
36.45
 32,300 35.95 36.45 35.45 100 12,500 -0.5
30/12/2022
35.40
 8,800 35.40 35.60 35.30 0 3,200 -0.1
29/12/2022
35.40
 4,700 35.50 35.60 35.25 0 300 0.0
28/12/2022
35.50
 26,100 36.40 36.40 35.30 0 9,100 -0.3
27/12/2022
35.30
 14,200 35.50 35.60 35.30 900 8,600 -0.3
26/12/2022
35.40
 32,000 35.50 35.70 35.20 300 9,500 -0.3
23/12/2022
35
 12,800 35.40 35.40 34.20 3,600 0 0.1
22/12/2022
35.40
 5,200 34.20 35.40 34.15 0 0 0.0
21/12/2022
34.15
 5,800 34 34.90 34 100 1,000 0.0
20/12/2022
34.50
 5,600 35.10 35.20 34 100 0 0.0
19/12/2022
35.30
 8,300 35.50 35.60 35 300 500 0.0
16/12/2022
35.50
 17,200 35.50 35.50 35 6,000 500 0.2
15/12/2022
35.50
 20,000 35.80 35.80 34.80 0 3,900 -0.1
14/12/2022
35.90
 19,200 37 37 35.25 0 9,000 -0.3
13/12/2022
35.20
 6,300 35 35.75 35 0 0 0.0
12/12/2022
35.30
 21,600 35.50 36 34.80 400 1,000 0.0
09/12/2022
35.20
 8,200 35.50 35.65 34.40 200 0 0.0
08/12/2022
34.80
 16,000 35 35.50 34.50 400 0 0.0
07/12/2022
34.80
 7,800 35.80 35.80 34.80 0 0 -0.1
06/12/2022
35.80
 23,600 35.20 35.80 34.80 100 2,000 -0.1
05/12/2022
35.55
 35,500 36.50 37.35 35.55 3,300 3,000 0.0
02/12/2022
35.50
 16,300 35.50 35.50 34.90 2,000 2,000 0
01/12/2022
35.50
 65,300 38 38 35.50 0 2,000 -0.1
30/11/2022
36.30
 19,400 35.95 36.80 35.90 5,300 0 0.2
29/11/2022
35.90
 20,600 36 37.10 34.90 200 500 0.0
28/11/2022
35.30
 51,100 33.90 36 33.70 200 4,000 -0.1
25/11/2022
33.90
 8,300 34.30 34.30 33 0 500 0.0
24/11/2022
33.60
 5,000 33.90 33.90 32.90 100 400 0.0
23/11/2022
33.40
 43,400 33.50 36.45 33.40 0 200 0.0
22/11/2022
35.90
 5,100 34.25 35.95 33.60 300 600 0.0
21/11/2022
36
 4,400 36.10 36.10 35 100 500 0.0
18/11/2022
36
 4,400 37 37 36 200 0 0.0
17/11/2022
37.50
 16,500 36.30 37.60 36.10 5,100 0 0.2
16/11/2022
36.25
 26,700 33.75 36.25 33.75 100 0 0.0
15/11/2022
36.25
 9,200 36.25 36.30 36.25 100 6,500 -0.2
14/11/2022
38.95
 30,000 39.20 39.20 37.20 0 3,400 -0.1
11/11/2022
40
 3,600 40 40 40 400 0 0.0
10/11/2022
40
 2,900 40.20 42.50 40 0 0 -0.2
09/11/2022
42.50
 8,700 44.20 44.50 42.50 0 0 -0.2
08/11/2022
42.05
 10,500 41.80 45 41.80 0 0 -0.2
07/11/2022
44.60
 10,100 46 46 42.80 0 4,800 -0.2
04/11/2022
46
 9,700 47 47 45 0 0 -0.1
03/11/2022
48
 6,300 47.30 48 45.30 0 0 -0.1
02/11/2022
48.25
 200 48.30 48.30 48.25 0 0 -0.1
01/11/2022
49.30
 4,700 47 49.30 45.25 0 0 -0.1
31/10/2022
47.30
 4,200 47.35 47.35 45 0 0 -0.1
28/10/2022
47.30
 6,700 50.50 50.50 47.30 0 0 -0.1
27/10/2022
49.90
 4,000 49.90 49.90 47 0 0 0
26/10/2022
47.35
 600 44.15 47.35 44.15 0 0 0
25/10/2022
47.35
 84,200 47.40 50 47.35 0 2,000 -0.1
24/10/2022
50.90
 36,500 54.10 54.10 50.50 400 9,000 -0.4
21/10/2022
54
 10,800 55.40 57.40 54 0 0 0
20/10/2022
56.80
 4,400 57.30 57.30 56.50 0 0 0
19/10/2022
56.80
 6,300 58 58 56 0 0 0
18/10/2022
58
 23,300 60 60.90 57.60 0 0 -0.1
17/10/2022
59
 49,000 60 60 57 0 0 -0.1
14/10/2022: Cổ tức tiền mặt tỉ lệ: 11%
14/10/2022
60
 64,200 61 61 59 0 2,000 -0.1
13/10/2022
61.50
 43,200 61.50 61.50 59.60 0 0 0.1
12/10/2022
61.50
 36,100 59.60 61.50 59 2,000 1,000 0.1
11/10/2022
59.60
 52,000 63.80 65.50 59.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc