CTCP Bê tông Ly tâm An Giang (ace)

36.40
1.20
(3.41%)
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
(2024-10-23) 		-0.20 -0.55% 63,932 0 0
34.50
36.60
36.40
2 tháng
(2024-09-23) 		1.60 4.60% 211,121 -600 -0.0
34.50
36.60
36.40
3 tháng
(2024-08-26) 		3.20 9.64% 300,363 -500 -0.0
33.20
36.60
36.40
6 tháng
(2024-05-27) 		2.15 6.28% 1,399,709 -500 -0.0
33.20
36.60
36.40
12 tháng
(2023-11-28) 		2.53 7.48% 3,121,276 0 -0.0
32.19
36.60
36.40
24 tháng
(2022-12-05) 		3.74 11.46% 4,099,492 -65,000 -2.3
28.77
39.14
36.40
36 tháng
(2021-12-08) 		6.32 21.03% 4,237,738 -37,100 -1.2
27.49
43.60
36.40
60 tháng
(2019-12-19) 		18.71 105.71% 5,073,289 -135,621 -3.9
14.04
43.60
36.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
22.30
 0 22.30 22.30 22.30 0 0 0
12/11/2020
22.30
 100 20.89 22.30 22.30 0 0 0
11/11/2020
20.89
 400 23.42 23.42 20.89 0 0 0
10/11/2020
23.42
 1,420 21.19 23.42 21.19 0 600 -0.0
09/11/2020
21.19
 200 21.19 21.19 21.19 0 0 0
06/11/2020
21.19
 1,600 21.04 21.19 21.04 0 1,000 -0.0
05/11/2020
21.04
 300 21.04 21.04 21.04 0 0 0
04/11/2020
21.04
 900 21.04 21.04 21.04 0 900 -0.0
03/11/2020
21.04
 3,000 20.74 21.04 20.89 0 2,100 -0.1
02/11/2020
20.74
 1,500 21.71 21.71 20.74 0 0 0
30/10/2020
21.71
 0 22.83 21.71 21.71 0 0 0
29/10/2020
22.83
 200 22.83 22.83 20.51 0 0 0
28/10/2020
22.83
 0 22.83 22.83 22.83 0 0 0
27/10/2020
22.83
 100 22.83 22.83 22.83 0 0 0
26/10/2020
22.83
 0 22.83 22.83 22.83 0 0 0
23/10/2020
22.83
 0 21.48 22.83 22.83 0 0 0
22/10/2020
21.48
 300 21.26 25.44 21.48 0 0 0
21/10/2020
21.26
 300 21.33 23.87 21.26 0 0 0
20/10/2020
21.33
 0 21.33 21.33 21.33 0 0 0
19/10/2020
21.33
 0 21.33 21.33 21.33 0 0 0
16/10/2020
21.33
 0 21.19 21.33 21.33 0 0 0
15/10/2020
21.19
 200 21.19 21.48 21.19 0 0 0
14/10/2020
21.19
 100 20.22 21.19 21.19 0 0 0
13/10/2020
20.22
 0 20.22 20.22 20.22 0 0 0
12/10/2020
20.22
 100 20.14 20.22 20.22 0 0 0
09/10/2020
20.14
 0 20.14 20.14 20.14 0 0 0
08/10/2020
20.14
 100 21.19 21.19 20.14 0 0 0
07/10/2020
21.19
 17,600 20.96 21.19 17.98 0 0 0
06/10/2020
20.96
 200 20.81 20.96 20.89 0 0 0
05/10/2020
20.81
 200 20.29 20.81 20.81 0 0 0
02/10/2020
20.29
 1,100 20.51 20.51 20.14 0 0 0
01/10/2020
20.51
 200 20.89 20.89 20.51 0 0 0
30/09/2020
20.89
 0 20.89 20.89 20.89 0 0 0
29/09/2020
20.89
 200 20.89 20.89 20.89 0 0 0
28/09/2020
20.89
 800 20.81 20.89 20.14 0 0 0
25/09/2020
20.81
 4,100 20.29 20.89 20.22 0 0 0
24/09/2020
20.29
 400 20.74 21.04 20.29 0 0 0
23/09/2020
20.74
 900 20.29 20.96 19.84 0 0 0
22/09/2020
20.29
 3,000 19.47 20.51 20.22 0 0 0
21/09/2020
19.47
 100 19.40 19.47 19.47 0 0 0
18/09/2020
19.40
 100 20.22 20.22 19.40 0 0 0
17/09/2020
20.22
 1,000 20.07 20.51 20.22 0 0 0
16/09/2020
20.07
 3,000 19.47 20.96 20.07 0 0 0
15/09/2020
19.47
 100 21.56 21.56 19.47 0 0 0
14/09/2020
21.56
 3,400 20.14 21.56 18.05 0 0 0
11/09/2020
20.14
 210 20.14 20.14 17.98 0 0 0
10/09/2020
20.14
 400 20.29 20.29 17.98 0 0 0
09/09/2020
20.29
 300 19.99 20.29 17.98 0 0 0
08/09/2020
19.99
 900 19.84 20.51 18.05 0 0 0
07/09/2020
19.84
 500 20.59 20.59 19.84 0 0 0
04/09/2020
20.59
 1 21.48 21.48 20.59 0 0 0
03/09/2020
21.48
 1,400 20.51 21.48 20.51 0 0 0
01/09/2020
20.51
 2,000 20.51 20.59 20.36 0 1,000 -0.0
31/08/2020
20.51
 1,000 20.14 20.51 20.36 0 0 0
28/08/2020
20.14
 500 21.48 21.48 20.14 0 0 0
27/08/2020
21.48
 100 21.63 21.63 21.48 0 0 0
26/08/2020: Cổ tức tiền mặt tỉ lệ: 15%
26/08/2020
21.63
 300 21.56 21.63 21.26 0 0 0
25/08/2020
21.56
 11,234 21.56 21.56 21.35 0 9,600 -0.3
24/08/2020
21.56
 12,200 21.56 21.56 21.20 0 1,000 -0.0
21/08/2020
21.56
 3,300 21.20 21.56 21.06 0 2,300 -0.1
20/08/2020
21.20
 4,200 20.92 21.20 20.57 0 1,900 -0.1
19/08/2020
20.92
 3,300 22.05 22.05 20.49 0 1,400 -0.0
18/08/2020
22.05
 1,400 22.13 22.13 20.21 0 600 -0.0
17/08/2020
22.13
 0 22.34 22.13 22.13 0 0 0
14/08/2020
22.34
 2,020 22.69 22.69 21.98 0 100 -0.0
13/08/2020
22.69
 1,041 22.69 22.69 22.69 0 700 -0.0
12/08/2020
22.69
 100 23.12 23.12 22.69 0 0 0
11/08/2020
23.12
 2,509 23.19 24.82 22.69 0 0 0
10/08/2020
23.19
 4,751 20.21 23.19 21.98 600 0 0.0
07/08/2020
20.21
 10 20.21 20.21 20.21 0 0 0
06/08/2020
20.21
 0 20.21 20.21 20.21 0 0 0
05/08/2020
20.21
 0 20.21 20.21 20.21 0 0 0
04/08/2020
20.21
 0 20.21 20.21 20.21 0 0 0
03/08/2020
20.21
 10,700 19.86 20.21 20.07 0 0 0
31/07/2020
19.86
 807 19.15 20.07 19.86 0 0 0
30/07/2020
19.15
 0 19.15 19.15 19.15 0 0 0
29/07/2020
19.15
 0 19.15 19.15 19.15 0 0 0
28/07/2020
19.15
 0 19.15 19.15 19.15 0 0 0
27/07/2020
19.15
 262 20.07 20.07 19.15 0 0 0
24/07/2020
20.07
 0 20.07 20.07 20.07 0 0 0
23/07/2020
20.07
 0 20.07 20.07 20.07 0 0 0
22/07/2020
20.07
 0 20.07 20.07 20.07 0 0 0
21/07/2020
20.07
 0 20.07 20.07 20.07 0 0 0
20/07/2020
20.07
 500 20.14 20.14 20.07 0 0 0
17/07/2020
20.14
 500 20.21 20.21 20.14 0 0 0
16/07/2020
20.21
 12,400 20.21 20.21 20.07 0 6,200 -0.2
15/07/2020
20.21
 5,600 20.07 20.21 20.21 0 0 0
14/07/2020
20.07
 0 20.07 20.07 20.07 0 0 0
13/07/2020
20.07
 0 20.14 20.07 20.07 0 0 0
10/07/2020
20.14
 800 20.21 20.21 19.86 0 0 0
09/07/2020
20.21
 0 20.21 20.21 20.21 0 0 0
08/07/2020
20.21
 515 20.21 20.21 20.21 0 0 0
07/07/2020
20.21
 0 20.21 20.21 20.21 0 0 0
06/07/2020
20.21
 0 20.21 20.21 20.21 0 0 0
03/07/2020
20.21
 10 20.21 20.21 20.21 0 0 0
02/07/2020
20.21
 4,300 20.35 20.35 20.21 0 0 0
01/07/2020
20.35
 500 20.21 20.35 20.21 0 0 0
30/06/2020
20.21
 10,200 20.21 20.35 20.21 0 10,000 -0.3
29/06/2020
20.21
 10,000 20.57 20.57 20.21 0 0 0
26/06/2020
20.57
 0 20.57 20.57 20.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |