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)
17/11/2020
20.33
 0 20.33 20.33 20.33 0 0 0
16/11/2020
20.33
 100 19.67 20.33 20.33 0 0 0
13/11/2020
19.67
 0 19.67 19.67 19.67 0 0 0
12/11/2020
19.67
 100 18.42 19.67 19.67 0 0 0
11/11/2020
18.42
 400 20.66 20.66 18.42 0 0 0
10/11/2020
20.66
 1,420 18.68 20.66 18.68 0 600 0.0
09/11/2020
18.68
 200 18.68 18.68 18.68 0 0 0
06/11/2020
18.68
 1,600 18.55 18.68 18.55 0 1,000 0.0
05/11/2020
18.55
 300 18.55 18.55 18.55 0 0 0
04/11/2020
18.55
 900 18.55 18.55 18.55 0 900 0.0
03/11/2020
18.55
 3,000 18.29 18.55 18.42 0 2,100 -0.1
02/11/2020
18.29
 1,500 19.15 19.15 18.29 0 0 0
30/10/2020
19.15
 0 20.13 19.15 19.15 0 0 0
29/10/2020
20.13
 200 20.13 20.13 18.09 0 0 0
28/10/2020
20.13
 0 20.13 20.13 20.13 0 0 0
27/10/2020
20.13
 100 20.13 20.13 20.13 0 0 0
26/10/2020
20.13
 0 20.13 20.13 20.13 0 0 0
23/10/2020
20.13
 0 18.95 20.13 20.13 0 0 0
22/10/2020
18.95
 300 18.75 22.43 18.95 0 0 0
21/10/2020
18.75
 300 18.82 21.05 18.75 0 0 0
20/10/2020
18.82
 0 18.82 18.82 18.82 0 0 0
19/10/2020
18.82
 0 18.82 18.82 18.82 0 0 0
16/10/2020
18.82
 0 18.68 18.82 18.82 0 0 0
15/10/2020
18.68
 200 18.68 18.95 18.68 0 0 0
14/10/2020
18.68
 100 17.83 18.68 18.68 0 0 0
13/10/2020
17.83
 0 17.83 17.83 17.83 0 0 0
12/10/2020
17.83
 100 17.76 17.83 17.83 0 0 0
09/10/2020
17.76
 0 17.76 17.76 17.76 0 0 0
08/10/2020
17.76
 100 18.68 18.68 17.76 0 0 0
07/10/2020
18.68
 17,600 18.49 18.68 15.86 0 0 0
06/10/2020
18.49
 200 18.36 18.49 18.42 0 0 0
05/10/2020
18.36
 200 17.90 18.36 18.36 0 0 0
02/10/2020
17.90
 1,100 18.09 18.09 17.76 0 0 0
01/10/2020
18.09
 200 18.42 18.42 18.09 0 0 0
30/09/2020
18.42
 0 18.42 18.42 18.42 0 0 0
29/09/2020
18.42
 200 18.42 18.42 18.42 0 0 0
28/09/2020
18.42
 800 18.36 18.42 17.76 0 0 0
25/09/2020
18.36
 4,100 17.90 18.42 17.83 0 0 0
24/09/2020
17.90
 400 18.29 18.55 17.90 0 0 0
23/09/2020
18.29
 900 17.90 18.49 17.50 0 0 0
22/09/2020
17.90
 3,000 17.17 18.09 17.83 0 0 0
21/09/2020
17.17
 100 17.11 17.17 17.17 0 0 0
18/09/2020
17.11
 100 17.83 17.83 17.11 0 0 0
17/09/2020
17.83
 1,000 17.70 18.09 17.83 0 0 0
16/09/2020
17.70
 3,000 17.17 18.49 17.70 0 0 0
15/09/2020
17.17
 100 19.01 19.01 17.17 0 0 0
14/09/2020
19.01
 3,400 17.76 19.01 15.92 0 0 0
11/09/2020
17.76
 210 17.76 17.76 15.86 0 0 0
10/09/2020
17.76
 400 17.90 17.90 15.86 0 0 0
09/09/2020
17.90
 300 17.63 17.90 15.86 0 0 0
08/09/2020
17.63
 900 17.50 18.09 15.92 0 0 0
07/09/2020
17.50
 500 18.16 18.16 17.50 0 0 0
04/09/2020
18.16
 1 18.95 18.95 18.16 0 0 0
03/09/2020
18.95
 1,400 18.09 18.95 18.09 0 0 0
01/09/2020
18.09
 2,000 18.09 18.16 17.96 0 1,000 0.0
31/08/2020
18.09
 1,000 17.76 18.09 17.96 0 0 0
28/08/2020
17.76
 500 18.95 18.95 17.76 0 0 0
27/08/2020
18.95
 100 19.08 19.08 18.95 0 0 0
26/08/2020: Cổ tức tiền mặt tỉ lệ: 15%
26/08/2020
19.08
 300 19.01 19.08 18.75 0 0 0
25/08/2020
19.01
 11,234 19.01 19.01 18.83 0 9,600 -0.3
24/08/2020
19.01
 12,200 19.01 19.01 18.70 0 1,000 0.0
21/08/2020
19.01
 3,300 18.70 19.01 18.58 0 2,300 -0.1
20/08/2020
18.70
 4,200 18.45 18.70 18.14 0 1,900 -0.1
19/08/2020
18.45
 3,300 19.45 19.45 18.08 0 1,400 0.0
18/08/2020
19.45
 1,400 19.51 19.51 17.83 0 600 0.0
17/08/2020
19.51
 0 19.70 19.51 19.51 0 0 0
14/08/2020
19.70
 2,020 20.01 20.01 19.39 0 100 0.0
13/08/2020
20.01
 1,041 20.01 20.01 20.01 0 700 0.0
12/08/2020
20.01
 100 20.39 20.39 20.01 0 0 0
11/08/2020
20.39
 2,509 20.45 21.89 20.01 0 0 0
10/08/2020
20.45
 4,751 17.83 20.45 19.39 600 0 0.0
07/08/2020
17.83
 10 17.83 17.83 17.83 0 0 0
06/08/2020
17.83
 0 17.83 17.83 17.83 0 0 0
05/08/2020
17.83
 0 17.83 17.83 17.83 0 0 0
04/08/2020
17.83
 0 17.83 17.83 17.83 0 0 0
03/08/2020
17.83
 10,700 17.51 17.83 17.70 0 0 0
31/07/2020
17.51
 807 16.89 17.70 17.51 0 0 0
30/07/2020
16.89
 0 16.89 16.89 16.89 0 0 0
29/07/2020
16.89
 0 16.89 16.89 16.89 0 0 0
28/07/2020
16.89
 0 16.89 16.89 16.89 0 0 0
27/07/2020
16.89
 262 17.70 17.70 16.89 0 0 0
24/07/2020
17.70
 0 17.70 17.70 17.70 0 0 0
23/07/2020
17.70
 0 17.70 17.70 17.70 0 0 0
22/07/2020
17.70
 0 17.70 17.70 17.70 0 0 0
21/07/2020
17.70
 0 17.70 17.70 17.70 0 0 0
20/07/2020
17.70
 500 17.76 17.76 17.70 0 0 0
17/07/2020
17.76
 500 17.83 17.83 17.76 0 0 0
16/07/2020
17.83
 12,400 17.83 17.83 17.70 0 6,200 -0.2
15/07/2020
17.83
 5,600 17.70 17.83 17.83 0 0 0
14/07/2020
17.70
 0 17.70 17.70 17.70 0 0 0
13/07/2020
17.70
 0 17.76 17.70 17.70 0 0 0
10/07/2020
17.76
 800 17.83 17.83 17.51 0 0 0
09/07/2020
17.83
 0 17.83 17.83 17.83 0 0 0
08/07/2020
17.83
 515 17.83 17.83 17.83 0 0 0
07/07/2020
17.83
 0 17.83 17.83 17.83 0 0 0
06/07/2020
17.83
 0 17.83 17.83 17.83 0 0 0
03/07/2020
17.83
 10 17.83 17.83 17.83 0 0 0
02/07/2020
17.83
 4,300 17.95 17.95 17.83 0 0 0
01/07/2020
17.95
 500 17.83 17.95 17.83 0 0 0
30/06/2020
17.83
 10,200 17.83 17.95 17.83 0 10,000 -0.3

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