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)
10/10/2022
64
 148,700 67.70 67.90 61 0 0 0
27/09/2022
68.90
 110,830 60.10 68.90 60.10 0 0 0
26/09/2022
68.80
 99,389 69 69.10 68.30 0 0 0
23/09/2022
68.90
 97,600 69.20 69.20 68.60 0 0 0
22/09/2022
69
 121,830 69 69 68.30 0 0 0
21/09/2022
68.90
 97,800 69.10 69.40 68.50 0 0 0
20/09/2022
69.10
 88,305 69.20 69.50 68.50 0 0 0
19/09/2022
69.10
 96,925 68.90 69.70 68.50 0 0 0
16/09/2022
69
 89,850 69.30 69.30 68.50 0 0 0
15/09/2022
69.20
 102,110 69.40 69.40 69 0 0 0
14/09/2022
69.20
 101,439 69.50 69.80 69 0 0 0
13/09/2022
69.50
 112,216 69 69.80 69 0 0 0
12/09/2022
69.30
 132,777 68.80 69.30 68.80 0 0 0
09/09/2022
68.50
 94,775 68.90 69 68.10 0 0 0
08/09/2022
68.80
 132,610 68.70 69 68.30 0 0 0
07/09/2022
68.40
 75,700 69.20 69.30 68 0 0 0
06/09/2022
69
 102,900 69.50 69.80 68.80 100 0 0.0
05/09/2022
69
 124,851 67.60 70.50 67.60 4,800 0 0.3
31/08/2022
67.50
 128,721 67.30 67.70 67 0 0 0
30/08/2022
67.20
 141,414 67.20 67.70 66.50 0 0 0
29/08/2022
67
 96,325 66.30 67 65.50 0 4,000 -0.3
26/08/2022
66.30
 103,100 65.70 66.50 65.60 0 500 0.0
25/08/2022
65.90
 95,200 65.50 65.90 65 0 0 0
24/08/2022
65.90
 117,700 65.10 66 64.50 0 500 0.0
23/08/2022
65.60
 75,025 64.70 65.60 64.50 0 0 0
22/08/2022
64.80
 52,000 64.90 65.40 64.70 0 0 0
19/08/2022
65
 116,200 64.90 65.20 64.50 0 0 0
18/08/2022
65.30
 99,700 65.20 65.30 64.70 0 0 0
17/08/2022
65.20
 103,100 64.90 65.40 64.60 0 0 0
16/08/2022
64.90
 95,500 65.70 65.70 64.70 0 0 0
15/08/2022
65.70
 86,600 65.90 66.50 65.50 0 0 0
12/08/2022
65.90
 80,070 65.50 66.30 65.40 0 0 0
11/08/2022
66
 88,985 66.90 67.50 65.10 0 0 0
10/08/2022
66.50
 108,493 66.70 66.90 66.20 0 0 0
09/08/2022
66.80
 100,852 65.80 66.80 65.80 0 0 0
08/08/2022
65.70
 86,531 66.10 66.50 65.70 0 0 0
05/08/2022
66.20
 86,138 66.20 66.80 65.40 0 0 0
04/08/2022
66.20
 81,832 66.30 66.90 66 0 0 0
03/08/2022
66.50
 96,049 66.60 66.60 66 0 0 0
02/08/2022
66.90
 103,775 65.90 67 65.90 0 500 0.0
01/08/2022
66
 98,910 65.70 66.10 64.50 0 0 0
29/07/2022
65.90
 77,500 65.70 66 65.40 0 500 0.0
28/07/2022
65.90
 76,300 65.50 66 65.40 0 0 0
27/07/2022
65.80
 84,000 64.50 66 64.50 0 700 0.0
26/07/2022
64.70
 83,850 64.90 65 64.50 0 4,200 -0.3
25/07/2022
64.70
 83,816 64.80 64.80 64.20 0 0 0
22/07/2022
64.80
 92,084 64.80 65.10 64.50 0 500 0.0
21/07/2022
64.90
 87,300 64.60 65 64.50 0 1,500 -0.1
20/07/2022
65.30
 102,061 64.10 65.80 64 0 0 0
19/07/2022
64.50
 95,982 64 64.60 64 0 0 0
18/07/2022
63.90
 96,400 64.50 64.70 63.70 0 0 0
15/07/2022
64.50
 80,030 65 65 64 0 0 0
14/07/2022
64.70
 52,000 66 66 64 500 0 0.0
13/07/2022
66
 84,406 66 66 63.20 500 0 0.0
12/07/2022
65.80
 65,005 66 66.50 65.40 0 0 0
11/07/2022
66.40
 74,000 66.30 66.90 66 0 0 0
08/07/2022
67
 70,909 66 67.30 66 0 500 0.0
07/07/2022
66.40
 63,456 66 66.40 65.60 0 0 0
06/07/2022
66.60
 44,605 66 66.80 65 0 0 0
05/07/2022
66.80
 61,970 67 67.30 64.60 0 0 0
04/07/2022
67.20
 76,370 66.60 68.50 66.50 0 700 0.0
01/07/2022
66.60
 80,002 67 67.80 66 0 600 0.0
30/06/2022
66.50
 57,920 66.50 67.50 66.40 0 300 0.0
29/06/2022
66.60
 61,298 66.30 66.70 66 0 0 0
28/06/2022
66.70
 51,200 66.60 67 66 0 0 0
27/06/2022
66.80
 48,721 66.70 67 66 0 0 0
24/06/2022
66.50
 72,987 66.50 67.40 65.50 0 0 0
23/06/2022
66.50
 78,103 66.40 67 66 0 0 0
22/06/2022
66
 74,001 67 67.10 64 0 0 0
21/06/2022
67.10
 35,150 67 67.80 66 0 300 0.0
20/06/2022
66.90
 27,750 67 67.80 66.10 1,400 0 0.1
17/06/2022
67
 32,730 68 68.40 66.10 500 100 0.0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 20%
16/06/2022
68.50
 62,900 66.70 70 66.70 200 0 0.0
15/06/2022
68
 45,514 69 70.50 67 1,500 0 0.1
14/06/2022
69.40
 75,816 68 69.90 68 500 100 0.0
13/06/2022
69
 43,185 72 72 67.20 1,000 0 0.1
10/06/2022
72
 59,500 72.90 73 71 0 0 0
09/06/2022
72.90
 101,005 72 73.50 72 0 0 0
08/06/2022
72.40
 97,602 69.40 73 69.40 32,200 2,500 2.0
07/06/2022
69.70
 77,310 69.40 69.80 68 70,000 0 4.6
06/06/2022
69.50
 104,900 68 70 68 0 0 0
03/06/2022
68.90
 45,450 68.50 68.90 67 0 0 0
02/06/2022
68.60
 52,900 69 69.40 68.10 0 0 0
01/06/2022
69.10
 39,800 69 69.80 68 0 0 0
31/05/2022
68
 81,100 68 70 68 0 0 0
30/05/2022
68.50
 75,408 68.10 70 67.50 10,500 0 0.7
27/05/2022
68.20
 110,000 67 68.50 67 3,100 0 0.2
26/05/2022
67.70
 77,802 67.40 68.30 67.40 0 0 0
25/05/2022
67.30
 79,910 67.50 68 66 4,700 1,800 0.2
24/05/2022
67
 47,403 68 68.30 65 0 0 0
23/05/2022
68
 37,300 67.90 69.60 66.20 1,000 0 0.1
20/05/2022
67
 63,020 67 68.70 67 0 0 0
19/05/2022
67.50
 51,100 65.50 68 63 0 0 0
18/05/2022
66.50
 46,200 64.80 66.50 64 0 1,000 -0.1
17/05/2022
66
 46,000 64 66 64 0 200 0.0
16/05/2022
64.30
 46,201 62.80 65 62.80 0 0 0
13/05/2022
64.60
 44,000 65 66.50 60 0 0 0
12/05/2022
67
 58,802 64 68 63 0 0 0
11/05/2022
66.30
 32,700 64 66.80 64 700 0 0.0
10/05/2022
65
 46,011 68.10 69 64 1,000 0 0.1

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