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)
14/04/2021
21.93
 1,000 22.00 22.00 21.18 0 0 0
13/04/2021
22.00
 400 21.59 22.00 22.00 0 0 0
12/04/2021
21.59
 100 21.59 21.59 21.59 0 100 0.0
09/04/2021
21.59
 1,700 21.66 21.66 21.38 0 0 0
08/04/2021
21.66
 115 20.77 21.66 21.66 0 0 0
07/04/2021
20.77
 200 21.38 21.38 20.77 0 0 0
06/04/2021
21.38
 1,000 21.11 21.38 21.38 0 1,000 0.0
05/04/2021
21.11
 1,000 19.82 21.38 20.71 0 0 0
02/04/2021
19.82
 1,557 21.66 21.66 19.82 0 1,500 0.0
01/04/2021
21.66
 500 21.72 21.72 21.66 0 0 0
31/03/2021
21.72
 12,800 21.32 22.33 21.25 0 3,100 -0.1
30/03/2021
21.32
 1,400 20.98 21.66 20.98 0 0 0
29/03/2021
20.98
 0 20.98 20.98 20.98 0 0 0
26/03/2021
20.98
 200 21.25 21.25 20.98 0 0 0
25/03/2021
21.25
 2,500 21.25 21.25 20.03 0 100 0.0
24/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2021
21.25
 126 21.32 21.32 21.25 0 0 0
23/03/2021
21.32
 2,257 20.59 21.32 20.66 0 900 0.0
22/03/2021
20.59
 3,601 20.46 20.66 20.46 0 2,700 -0.1
19/03/2021
20.46
 2,700 19.80 20.66 20.20 0 0 0
18/03/2021
19.80
 530 19.21 21.97 19.47 100 0 0.0
17/03/2021
19.21
 100 20.46 20.46 19.21 0 0 0
16/03/2021
20.46
 0 20.13 20.46 20.13 0 0 0
15/03/2021
20.13
 600 21.25 21.25 20.13 0 0 0
12/03/2021
21.25
 4,210 20.59 22.30 20.59 0 1,700 -0.1
11/03/2021
20.59
 2,000 20.00 20.59 19.93 0 1,000 0.0
10/03/2021
20.00
 1,700 19.80 20.40 20.00 0 700 0.0
09/03/2021
19.80
 700 19.87 20.40 19.67 0 0 0
08/03/2021
19.87
 1,000 19.47 20.72 19.47 0 800 0.0
05/03/2021
19.47
 2,900 19.34 20.86 19.41 100 0 0.0
04/03/2021
19.34
 1,600 19.34 22.11 19.34 100 0 0.0
03/03/2021
19.34
 210 20.40 20.40 19.15 0 0 0
02/03/2021
20.40
 2,500 19.34 20.40 19.15 0 400 0.0
01/03/2021
19.34
 220 20.46 20.46 19.34 0 0 0
26/02/2021
20.46
 0 20.46 20.46 20.46 0 0 0
25/02/2021
20.46
 100 20.53 20.53 20.46 0 0 0
24/02/2021
20.53
 1,601 19.47 21.38 19.47 0 1,001 0.0
23/02/2021
19.47
 500 19.47 19.47 19.47 0 500 0.0
22/02/2021
19.47
 500 19.08 21.91 19.15 100 0 0.0
19/02/2021
19.08
 0 19.08 19.08 19.08 0 0 0
18/02/2021
19.08
 0 19.08 19.08 19.08 0 0 0
17/02/2021
19.08
 0 18.55 19.08 19.08 0 0 0
09/02/2021
18.55
 400 18.49 20.72 18.55 100 0 0.0
08/02/2021
18.49
 100 19.74 19.74 18.49 0 0 0
05/02/2021
19.74
 1,600 16.51 20.86 18.42 100 0 0.0
04/02/2021
16.51
 300 19.08 21.65 16.51 100 0 0.0
03/02/2021
19.08
 400 17.96 20.53 17.96 100 0 0.0
02/02/2021
17.96
 100 21.05 21.05 17.96 0 0 0
01/02/2021
21.05
 100 18.49 21.05 21.05 100 0 0.0
29/01/2021
18.49
 400 18.75 19.74 18.49 0 0 0
28/01/2021
18.75
 6,100 19.67 19.67 18.75 0 0 0
27/01/2021
19.67
 100 19.34 19.67 19.67 0 0 0
26/01/2021
19.34
 200 19.67 19.67 19.34 0 100 0.0
25/01/2021
19.67
 800 19.08 19.74 19.34 0 0 0
22/01/2021
19.08
 6,900 19.15 21.97 19.08 100 6,600 -0.2
21/01/2021
19.15
 4,137 19.08 19.15 19.08 0 3,600 -0.1
20/01/2021
19.08
 3,600 19.15 19.15 18.75 0 0 0
19/01/2021
19.15
 5,600 19.41 19.41 19.15 0 100 0.0
18/01/2021
19.41
 1,257 19.47 19.47 19.41 0 0 0
15/01/2021
19.47
 800 19.54 19.54 19.21 0 400 0.0
14/01/2021
19.54
 100 19.15 19.54 19.54 0 0 0
13/01/2021
19.15
 9,000 19.28 19.41 19.15 0 8,900 -0.3
12/01/2021
19.28
 800 19.15 19.28 19.28 0 0 0
11/01/2021
19.15
 3,400 19.15 19.21 19.15 0 3,300 -0.1
08/01/2021
19.15
 3,300 19.61 19.61 19.08 0 0 0
07/01/2021
19.61
 1,000 19.08 19.61 19.08 0 0 0
06/01/2021
19.08
 6,000 19.08 19.15 19.08 0 6,000 -0.2
05/01/2021
19.08
 6,050 19.08 19.08 19.08 0 5,100 -0.1
04/01/2021
19.08
 5,100 19.74 19.74 19.01 0 0 0
31/12/2020
19.74
 100 18.88 19.74 19.74 0 100 0.0
30/12/2020
18.88
 3,020 19.54 19.54 18.62 0 0 0
29/12/2020
19.54
 5,000 19.87 19.87 19.54 0 0 0
28/12/2020
19.87
 0 19.87 19.87 19.87 0 0 0
25/12/2020
19.87
 0 19.87 19.87 19.87 0 0 0
24/12/2020
19.87
 0 19.87 19.87 19.87 0 0 0
23/12/2020
19.87
 0 19.87 19.87 19.87 0 0 0
22/12/2020
19.87
 1,500 21.05 21.05 19.87 0 0 0
21/12/2020
21.05
 520 21.05 21.78 18.95 100 0 0.0
18/12/2020
21.05
 3,000 18.82 21.05 18.88 0 2,900 -0.1
17/12/2020
18.82
 2,900 18.95 18.95 18.75 0 0 0
16/12/2020
18.95
 1,400 18.82 18.95 18.22 0 0 0
15/12/2020
18.82
 5,000 18.49 18.82 18.82 0 5,000 -0.1
14/12/2020
18.49
 5,000 18.82 18.82 18.49 0 0 0
11/12/2020
18.82
 0 18.75 18.82 18.82 0 0 0
10/12/2020
18.75
 1,400 21.18 21.18 18.42 0 0 0
09/12/2020
21.18
 100 18.42 21.18 21.18 100 0 0.0
08/12/2020
18.42
 117 18.95 18.95 18.42 0 0 0
07/12/2020
18.95
 400 19.08 19.08 18.95 0 0 0
04/12/2020
19.08
 400 19.01 19.08 18.16 0 0 0
03/12/2020
19.01
 1,100 18.75 19.01 17.96 0 1,000 0.0
02/12/2020
18.75
 400 19.01 19.01 18.16 0 0 0
01/12/2020
19.01
 1,700 18.75 19.08 19.01 0 1,100 0.0
30/11/2020
18.75
 7,200 18.75 19.67 18.75 0 6,800 -0.2
27/11/2020
18.75
 10,400 18.75 18.82 18.75 0 0 0
26/11/2020
18.75
 3,600 19.74 19.74 18.75 0 0 0
25/11/2020
19.74
 890 19.08 19.74 18.16 0 0 0
24/11/2020
19.08
 0 19.08 19.08 19.08 0 0 0
23/11/2020
19.08
 0 19.08 19.08 19.08 0 0 0
20/11/2020
19.08
 0 19.08 19.08 19.08 0 0 0
19/11/2020
19.08
 300 20.33 20.33 19.08 0 0 0
18/11/2020
20.33
 100 20.33 20.33 20.33 0 0 0

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