CTCP Bê tông Ly tâm An Giang (ace)

31.50
-0.50
(-1.56%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
30.16
 0 30.16 30.16 30.16 0 0 0
27/06/2022
30.16
 2 30.16 30.16 30.16 0 0 0
24/06/2022
30.16
 200 30.16 30.16 30.16 0 0 0
23/06/2022
30.16
 200 30.16 30.16 30.16 0 0 0
22/06/2022
30.16
 277 30.16 30.16 30.16 0 0 0
21/06/2022
30.16
 600 30.16 30.16 30.16 0 0 0
20/06/2022
30.16
 1,010 29.79 30.16 29.79 0 0 0
17/06/2022
29.79
 0 29.79 29.79 29.79 0 0 0
16/06/2022
29.79
 1 29.79 29.79 29.79 0 0 0
15/06/2022
29.79
 100 29.79 29.79 29.79 0 0 0
14/06/2022
29.79
 0 29.79 29.79 29.79 0 0 0
13/06/2022
29.79
 0 29.79 29.79 29.79 0 0 0
10/06/2022
29.79
 710 29.26 29.79 29.79 0 0 0
09/06/2022
29.26
 0 29.41 29.26 29.41 0 0 0
08/06/2022
29.41
 35 29.26 29.41 29.26 0 0 0
07/06/2022
29.26
 0 29.26 29.26 29.26 0 0 0
06/06/2022
29.26
 0 29.26 29.26 29.26 0 0 0
03/06/2022
29.26
 0 29.26 29.26 29.26 0 0 0
02/06/2022
29.26
 0 29.41 29.26 29.41 0 0 0
01/06/2022
29.41
 900 29.03 29.41 29.03 0 0 0
31/05/2022
29.03
 300 29.03 29.03 29.03 0 0 0
30/05/2022
29.03
 0 29.03 29.03 29.03 0 0 0
27/05/2022
29.03
 500 27.98 29.03 29.03 0 0 0
26/05/2022
27.98
 2 27.98 27.98 27.98 0 0 0
25/05/2022
27.98
 0 27.98 27.98 27.98 0 0 0
24/05/2022
27.98
 100 27.98 27.98 27.98 0 0 0
23/05/2022
27.98
 101 28.66 28.66 27.98 0 0 0
20/05/2022
28.66
 0 28.66 28.66 28.66 0 0 0
19/05/2022
28.66
 0 28.66 28.66 28.66 0 0 0
18/05/2022
28.66
 1,000 28.13 28.66 28.66 0 0 0
17/05/2022
28.13
 0 27.90 28.13 27.90 0 0 0
16/05/2022
27.90
 900 28.13 28.13 27.90 0 100 0.0
13/05/2022
28.13
 0 27.90 28.13 28.13 0 0 0
12/05/2022
27.90
 300 28.88 28.88 27.90 0 0 0
11/05/2022
28.88
 100 29.03 29.03 28.88 0 0 0
10/05/2022
29.03
 201 28.43 29.03 29.03 0 0 0
09/05/2022
28.43
 0 28.43 28.43 28.43 0 0 0
06/05/2022
28.43
 100 27.90 28.43 28.43 0 0 0
05/05/2022
27.90
 0 27.98 27.90 27.90 0 0 0
04/05/2022
27.98
 504 29.11 29.11 27.90 0 0 0
29/04/2022
29.11
 222 28.20 29.11 26.17 0 0 0
28/04/2022
28.20
 0 29.03 28.20 28.20 0 0 0
27/04/2022
29.03
 310 30.62 30.62 26.47 0 100 0.0
26/04/2022
30.62
 0 30.69 30.62 30.62 0 0 0
25/04/2022
30.69
 5,500 26.39 30.69 26.47 0 0 0
22/04/2022
26.39
 500 29.26 29.26 25.64 0 100 0.0
21/04/2022
29.26
 300 29.18 29.26 29.03 200 0 0.0
20/04/2022
29.18
 0 29.26 29.18 29.26 0 0 0
19/04/2022
29.26
 1,900 29.41 29.41 29.03 0 0 0
18/04/2022
29.41
 700 28.96 29.41 24.96 0 100 0.0
15/04/2022
28.96
 0 29.03 28.96 29.03 0 0 0
14/04/2022
29.03
 1,500 28.66 29.03 28.58 200 0 0.0
13/04/2022
28.66
 610 27.90 28.66 28.05 0 0 0
12/04/2022
27.90
 300 27.53 27.98 27.90 0 0 0
08/04/2022
27.53
 300 28.81 28.81 27.53 0 0 0
07/04/2022
28.81
 100 28.88 28.88 28.81 0 0 0
06/04/2022
28.88
 90 28.81 28.88 28.88 0 0 0
05/04/2022
28.81
 2,100 28.66 29.26 28.81 1,300 0 0.0
04/04/2022
28.66
 400 29.26 29.26 28.66 0 0 0
01/04/2022
29.26
 900 28.51 29.26 28.51 300 0 0.0
31/03/2022
28.51
 1,000 28.66 28.66 28.51 700 0 0.0
30/03/2022
28.66
 100 29.03 29.03 28.66 0 0 0
29/03/2022
29.03
 500 28.28 29.03 29.03 200 0 0.0
28/03/2022
28.28
 100 27.90 28.28 28.28 0 0 0
25/03/2022
27.90
 0 27.90 27.90 27.90 0 0 0
24/03/2022
27.90
 300 29.64 29.64 27.90 0 0 0
23/03/2022
29.64
 3,002 29.64 29.64 27.15 800 100 0.0
22/03/2022
29.64
 0 29.64 29.64 29.64 0 0 0
21/03/2022
29.64
 709 29.79 29.79 29.64 400 0 0.0
18/03/2022
29.79
 2,500 29.79 29.79 29.41 1,200 0 0.0
17/03/2022
29.79
 1,400 29.41 29.79 29.41 400 0 0.0
16/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
16/03/2022
29.41
 2,100 28.66 29.41 29.41 1,100 0 0.0
15/03/2022
28.66
 800 29.02 29.02 27.92 400 100 0.0
14/03/2022
29.02
 600 28.66 29.02 29.02 400 0 0.0
11/03/2022
28.66
 2,100 28.66 28.88 28.66 700 0 0.0
10/03/2022
28.66
 2,600 28.36 28.88 28.66 1,600 0 0.1
09/03/2022
28.36
 1,304 28.51 28.58 28.36 900 0 0.0
08/03/2022
28.51
 600 28.44 28.51 26.67 0 100 0.0
07/03/2022
28.44
 702 28.29 28.44 28.22 100 100 0
04/03/2022
28.29
 1,902 28.29 28.58 28.07 1,300 900 0.0
03/03/2022
28.29
 1,402 25.06 28.29 27.92 0 800 0.0
02/03/2022
25.06
 100 27.92 27.92 25.06 0 100 0.0
01/03/2022
27.92
 1,000 28.58 28.58 24.69 500 100 0.0
28/02/2022
28.58
 300 27.92 28.58 28.58 0 0 0
25/02/2022
27.92
 208 27.92 27.92 27.92 100 0 0.0
24/02/2022
27.92
 1,200 28.29 28.29 27.19 300 0 0.0
23/02/2022
28.29
 600 28.29 28.29 28.29 300 0 0.0
22/02/2022
28.29
 500 27.92 28.29 27.85 100 0 0.0
21/02/2022
27.92
 1,000 27.63 27.92 26.82 0 0 0
18/02/2022
27.63
 1,600 27.63 27.63 27.55 300 0 0.0
17/02/2022
27.63
 6,300 27.19 27.63 27.19 2,500 0 0.1
16/02/2022
27.19
 2,400 26.89 27.77 27.04 900 0 0.0
15/02/2022
26.89
 3,810 27.04 27.11 26.75 0 0 0
14/02/2022
27.04
 100 25.35 27.04 27.04 0 0 0
11/02/2022
25.35
 300 24.54 25.35 25.35 0 0 0
10/02/2022
24.54
 1,127 27.11 27.11 22.78 0 100 0.0
09/02/2022
27.11
 400 26.97 27.11 25.42 0 0 0
08/02/2022
26.97
 200 26.60 26.97 26.82 0 0 0
07/02/2022
26.60
 27 26.60 26.60 26.60 0 0 0
28/01/2022
26.60
 1,400 26.89 26.89 26.53 600 800 0.0

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