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)
27/01/2022
26.89
 800 26.89 26.89 22.92 0 100 0.0
26/01/2022
26.89
 4,100 26.45 27.04 26.89 3,100 1,200 0.1
25/01/2022
26.45
 1,836 26.89 26.89 26.45 700 0 0.0
24/01/2022
26.89
 1,200 26.38 26.89 25.86 200 0 0.0
21/01/2022
26.38
 4,700 26.16 26.45 26.38 2,000 0 0.1
20/01/2022
26.16
 1,700 26.01 26.89 26.16 600 0 0.0
19/01/2022
26.01
 3,200 26.08 27.19 25.94 2,300 0 0.1
18/01/2022
26.08
 11,200 27.48 27.48 22.04 4,700 100 0.2
17/01/2022
27.48
 300 24.47 27.48 22.04 0 0 0
14/01/2022
24.47
 200 25.72 25.72 24.47 0 0 0
13/01/2022
25.72
 300 24.47 25.72 25.72 0 0 0
12/01/2022
24.47
 200 27.55 27.55 23.59 0 0 0
11/01/2022
27.55
 200 26.89 27.55 27.55 100 0 0.0
10/01/2022
26.89
 1,103 25.50 26.89 26.82 300 0 0.0
07/01/2022
25.50
 100 27.04 27.04 25.50 0 0 0
06/01/2022
27.04
 900 27.04 27.19 27.04 400 0 0.0
05/01/2022
27.04
 1,003 27.11 27.11 26.89 500 0 0.0
04/01/2022
27.11
 800 26.45 27.85 25.42 0 0 0
31/12/2021
26.45
 1,500 26.30 26.97 26.45 0 0 0
30/12/2021
26.30
 3,000 24.84 26.45 26.23 0 0 0
29/12/2021
24.84
 200 26.16 26.16 24.84 0 0 0
28/12/2021
26.16
 800 26.97 26.97 25.79 0 0 0
27/12/2021
26.97
 300 27.04 27.04 26.97 0 0 0
24/12/2021
27.04
 200 26.75 27.04 24.76 0 0 0
23/12/2021
26.75
 1,600 24.84 26.75 24.98 0 0 0
22/12/2021
24.84
 600 24.69 25.13 24.84 0 0 0
21/12/2021
24.69
 100 27.11 27.11 24.69 0 0 0
20/12/2021
27.11
 2,100 24.25 27.11 24.98 0 0 0
17/12/2021
24.25
 516 25.72 25.72 24.25 0 0 0
16/12/2021
25.72
 200 26.16 26.16 22.78 0 0 0
15/12/2021
26.16
 0 26.16 26.16 26.16 0 0 0
14/12/2021
26.16
 0 26.16 26.16 26.16 0 0 0
13/12/2021
26.16
 7 26.16 26.16 26.16 0 0 0
10/12/2021
26.16
 500 26.45 26.45 26.16 0 0 0
09/12/2021
26.45
 1,000 26.53 26.53 26.45 0 0 0
08/12/2021
26.53
 0 26.82 26.53 26.82 0 0 0
07/12/2021
26.82
 1,220 26.89 26.89 26.45 800 0 0.0
06/12/2021
26.89
 6,300 27.41 27.41 26.82 0 0 0
03/12/2021
27.41
 1,100 29.83 29.83 27.26 0 0 0
02/12/2021
29.83
 0 31.45 29.83 29.83 0 0 0
01/12/2021: Cổ tức tiền mặt tỉ lệ: 35%
01/12/2021
31.45
 1,410 31.23 31.45 29.39 0 0 0
30/11/2021
31.23
 9,800 31.57 31.91 31.23 0 0 0
29/11/2021
31.57
 3,202 31.97 32.25 31.23 0 0 0
26/11/2021
31.97
 12,500 31.91 32.25 31.57 0 0 0
25/11/2021
31.91
 3,120 31.57 32.25 31.09 0 100 0.0
24/11/2021
31.57
 9,588 30.01 31.57 30.01 0 0 0
23/11/2021
30.01
 1,000 29.19 30.01 29.33 0 0 0
22/11/2021
29.19
 1,600 28.92 29.19 28.92 0 0 0
19/11/2021
28.92
 600 28.78 28.92 28.92 0 0 0
18/11/2021
28.78
 200 28.85 28.85 28.78 0 0 0
17/11/2021
28.85
 1,500 28.58 28.85 28.72 0 0 0
16/11/2021
28.58
 600 29.06 29.06 28.58 600 0 0.0
15/11/2021
29.06
 3,200 28.78 29.06 28.58 2,100 0 0.1
12/11/2021
28.78
 2,140 28.51 29.12 28.58 0 0 0
11/11/2021
28.51
 100 27.43 28.51 28.51 0 0 0
10/11/2021
27.43
 300 27.22 27.49 27.36 0 0 0
09/11/2021
27.22
 6,000 28.78 28.78 27.09 600 0 0.0
08/11/2021
28.78
 0 28.78 28.78 28.78 0 0 0
05/11/2021
28.78
 212 28.78 28.78 28.78 0 0 0
04/11/2021
28.78
 1 28.78 28.78 28.78 0 0 0
03/11/2021
28.78
 0 28.78 28.78 28.78 0 0 0
02/11/2021
28.78
 100 28.78 28.78 28.78 0 0 0
01/11/2021
28.78
 82 28.78 28.78 28.78 0 0 0
29/10/2021
28.78
 1,200 28.85 28.85 28.78 0 0 0
28/10/2021
28.85
 1,200 28.78 28.85 28.65 0 0 0
27/10/2021
28.78
 1,900 28.72 28.78 28.58 0 0 0
26/10/2021
28.72
 900 28.51 28.72 28.51 0 0 0
25/10/2021
28.51
 300 28.51 28.51 28.44 0 0 0
22/10/2021
28.51
 1,000 26.68 28.51 26.48 0 300 0.0
21/10/2021
26.68
 5,000 27.15 27.15 26.54 0 0 0
20/10/2021
27.15
 1,500 28.51 28.85 26.54 0 0 0
19/10/2021
28.51
 0 28.51 28.51 28.51 0 0 0
18/10/2021
28.51
 200 26.82 28.51 28.51 0 0 0
15/10/2021
26.82
 2,000 27.77 28.17 26.82 0 0 0
14/10/2021
27.77
 200 27.36 27.83 27.77 0 0 0
13/10/2021
27.36
 100 28.17 28.17 27.36 0 0 0
12/10/2021
28.17
 0 28.17 28.17 28.17 0 0 0
11/10/2021
28.17
 100 27.63 28.17 28.17 0 0 0
08/10/2021
27.63
 0 27.29 27.63 27.29 0 0 0
07/10/2021
27.29
 200 27.49 27.90 27.29 0 0 0
06/10/2021
27.49
 0 27.49 27.49 27.49 0 0 0
05/10/2021
27.49
 100 28.17 28.17 27.49 0 0 0
04/10/2021
28.17
 0 28.44 28.17 28.17 0 0 0
01/10/2021
28.44
 1,100 27.83 28.44 28.17 0 0 0
30/09/2021
27.83
 0 27.90 27.83 27.83 0 0 0
29/09/2021
27.90
 4,100 27.90 27.90 27.77 0 0 0
28/09/2021
27.90
 4,100 28.58 28.58 27.90 0 0 0
27/09/2021
28.58
 0 28.58 28.58 28.58 0 0 0
24/09/2021
28.58
 200 28.58 28.58 28.58 0 0 0
23/09/2021
28.58
 1,700 28.17 28.58 28.24 300 0 0.0
22/09/2021
28.17
 0 28.17 28.17 28.17 0 0 0
21/09/2021
28.17
 300 28.44 28.44 28.17 0 0 0
20/09/2021
28.44
 1,802 29.06 29.06 27.15 800 0 0.0
17/09/2021
29.06
 6,600 29.33 29.33 27.15 2,700 0 0.1
16/09/2021
29.33
 4,600 29.33 29.33 27.49 1,900 0 0.1
15/09/2021
29.33
 900 29.19 29.33 29.19 0 0 0
14/09/2021
29.19
 15,700 28.17 29.53 27.15 0 0 0
13/09/2021
28.17
 35,000 25.86 28.17 25.86 600 0 0.0
10/09/2021
25.86
 602 25.86 25.86 25.86 0 0 0
09/09/2021
25.86
 4,300 26.00 26.00 25.32 2,700 0 0.1

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