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)
09/05/2022
65.90
 42,705 71 72 65 5,200 0 0.4
06/05/2022
71.80
 34,100 70.50 73 70.50 0 0 0
05/05/2022
72.60
 32,201 70 76 70 0 0 0
04/05/2022
70.80
 45,121 69.80 72 69.80 0 0 0
29/04/2022
70.90
 28,210 69 70.90 68.80 0 0 0
28/04/2022
69.30
 25,719 68.80 69.30 68.80 0 0 0
27/04/2022
69.30
 28,701 69.10 70.90 68.10 0 0 0
26/04/2022
69
 45,242 72 74 68 2,000 0 0.1
25/04/2022
70.50
 49,203 73.80 73.80 68.10 0 0 0
22/04/2022
73.70
 106,900 73.70 74.50 72.50 0 0 0
21/04/2022
73.50
 93,800 72.90 76.10 72.60 0 0 0
20/04/2022
73.90
 102,900 75.50 75.50 71.20 0 0 0
19/04/2022
75
 114,600 74 76 73.90 0 0 0
18/04/2022
73.90
 148,100 73.80 74.30 73.50 0 500 0.0
14/04/2022
73.90
 153,700 71 73.90 70.60 0 0 0
13/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
13/04/2022
72
 100,700 73.50 76 69 6,200 500 0.4
12/04/2022
111
 100,900 111.90 112.30 108 2,700 0 0.3
08/04/2022
111.90
 90,040 112.90 114 108.50 0 2,900 -0.3
07/04/2022
113
 112,302 112.90 114 111.60 300 7,000 -0.8
06/04/2022
105.90
 258,343 107.80 105.90 105.90 0 0 0
05/04/2022
108.40
 227,564 104 108.50 103.50 0 4,100 -0.4
04/04/2022
103.80
 100,200 104 104.50 103.50 0 0 0
01/04/2022
104
 114,501 102.50 104 101.10 0 0 0
31/03/2022
102.90
 101,900 103.30 104.10 101 0 3,500 -0.4
30/03/2022
103.20
 95,939 103 103.90 101.60 1,000 0 0.1
29/03/2022
104.10
 101,100 104.20 105.90 103 0 0 0
28/03/2022
104.50
 117,630 104.30 106.10 102 0 0 0
25/03/2022
104.30
 100,800 104 104.70 103.50 0 0 0
24/03/2022
104.40
 158,165 103.40 104.50 102 0 0 0
23/03/2022
102.60
 116,400 103.60 104.30 102.50 400 0 0.0
22/03/2022
103.60
 55,400 103.60 104.40 102 0 0 0
21/03/2022
103.40
 66,400 103.30 104.70 102.50 0 0 0
18/03/2022
103.80
 78,200 103.30 103.90 102 1,000 0 0.1
17/03/2022
103.20
 88,201 104.40 105 101.10 0 0 0
16/03/2022
103
 88,600 104.50 105.40 102.60 6,200 0 0.6
15/03/2022
104.70
 76,200 105 105.40 104 0 0 0
14/03/2022
105
 81,001 104 107.90 103 0 0 0
11/03/2022
105
 117,305 104 107.20 103 0 0 0
10/03/2022
105
 41,000 104 105.50 103 3,600 0 0.4
09/03/2022
105
 49,900 104.50 105.90 103 0 0 0
08/03/2022
104.50
 50,121 105.50 106.90 104 0 0 0
07/03/2022: Cổ tức tiền mặt tỉ lệ: 5%
Quyền mua cổ phiếu: 100/5 Giá: 10 (Volume + 5%, Ratio=0.05)
07/03/2022
105
 75,101 106.10 107 103 0 0 0
04/03/2022
108
 128,600 106.10 109.90 106.10 400 0 0.0
03/03/2022
107
 61,825 104.80 107 104.40 0 0 0
02/03/2022
105.90
 59,300 106.50 107 103 0 0 0
01/03/2022
106.50
 76,723 106.50 107.40 105 0 0 0
28/02/2022
106.80
 64,302 106.50 107.50 105 0 0 0
25/02/2022
106.90
 71,700 106.80 107.50 105 0 0 0
24/02/2022
107.20
 54,700 107 107.50 106 0 0 0
23/02/2022
106.90
 57,300 106.80 107.50 106.80 0 0 0
22/02/2022
106.70
 68,900 106.80 108.20 105 200 0 0.0
21/02/2022
107
 97,900 104.70 107.50 104.70 0 200 0.0
18/02/2022
104.50
 40,100 104.40 105.10 103.90 0 0 0
17/02/2022
104.80
 36,920 103.80 105 103.10 0 0 0
16/02/2022
103.80
 48,700 103.60 104.50 102.50 0 0 0
15/02/2022
103.70
 38,000 103.50 104 103 0 0 0
14/02/2022
103.80
 101,020 103.50 104.50 100 0 0 0
11/02/2022
102.40
 92,910 104.60 105 102.30 0 0 0
10/02/2022
104.50
 74,700 105 106 103.20 0 0 0
09/02/2022
105.80
 57,400 105.60 106.60 103.50 200 0 0.0
08/02/2022
105.80
 72,200 105 106.80 105 0 0 0
07/02/2022
106
 92,000 104.80 106.10 102.40 0 0 0
28/01/2022
104.80
 112,200 104.30 105 102.20 0 0 0
27/01/2022
104.40
 44,500 103.80 105 102.20 0 0 0
26/01/2022
104.80
 60,400 104.70 105.90 102 0 0 0
25/01/2022
104.70
 49,500 104 106.90 102.10 0 0 0
24/01/2022
103
 42,900 104.30 105.90 103 0 0 0
21/01/2022
104.80
 75,800 104.90 105 102 0 0 0
20/01/2022
104.90
 61,000 105.50 105.60 103 0 0 0
19/01/2022
104.50
 60,800 105 105.90 104.50 0 100 0.0
18/01/2022
104.90
 98,300 106.70 106.80 100 0 100 0.0
14/01/2022
106.40
 42,200 107.20 107.90 105 10,000 0 1.0
13/01/2022
107.30
 119,700 105.60 108 105.60 50,000 0 5.1
12/01/2022
107.80
 229,700 104.80 107.80 100.20 50,000 0 5.1
11/01/2022
105.20
 58,600 106.60 106.90 100 0 0 0
10/01/2022
105.80
 104,300 106.70 106.70 103 100 0 0.0
07/01/2022
106.90
 102,310 107.20 107.30 105.10 0 0 0
06/01/2022
107.80
 103,600 108.60 108.80 105.50 100 0 0.0
05/01/2022
105.80
 44,201 109 109.20 105.80 0 0 0
04/01/2022
108.70
 49,900 108.80 109.50 106 0 0 0
30/12/2021
107.90
 42,924 109.20 109.30 106.50 0 0 0
29/12/2021
108.70
 49,816 109.20 109.60 108.70 0 0 0
27/12/2021
109.40
 66,800 109.20 109.60 108.50 0 0 0
24/12/2021
109.20
 56,802 109 109.60 107 0 0 0
23/12/2021
108.60
 29,603 109 110 106 0 0 0
21/12/2021
110.80
 69,009 110.50 111.30 109.50 0 0 0
20/12/2021
110
 59,200 110.80 111.50 107 0 0 0
17/12/2021
111.50
 125,400 109.10 111.80 109 0 0 0
16/12/2021
111.10
 105,900 110.50 111.70 109.20 0 0 0
15/12/2021
111.10
 115,200 110.50 111.60 109.50 0 0 0
14/12/2021
111
 109,500 110.90 111.80 110 0 0 0
13/12/2021
111.80
 159,300 110.50 111.90 109.50 0 0 0
10/12/2021
111
 147,900 109 111.30 109 0 0 0
09/12/2021
110
 63,600 110 111.20 108 0 0 0
08/12/2021
111
 97,500 110 111.70 110 0 200 0.0
07/12/2021
111.30
 61,200 111 111.90 109 0 0 0
06/12/2021
109
 43,500 111.50 112 96 0 0 0
03/12/2021
112.30
 70,800 111.50 112.80 96 200 0 0.0
02/12/2021
111.50
 86,700 111.50 113.20 96 0 0 0
01/12/2021
111
 67,600 111.50 112.50 111 0 0 0

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