CTCP Bê tông Ly tâm An Giang (ace)

36.40
1.20
(3.41%)
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
(2024-10-23) 		-0.20 -0.55% 63,932 0 0
34.50
36.60
36.40
2 tháng
(2024-09-23) 		1.60 4.60% 211,121 -600 -0.0
34.50
36.60
36.40
3 tháng
(2024-08-26) 		3.20 9.64% 300,363 -500 -0.0
33.20
36.60
36.40
6 tháng
(2024-05-27) 		2.15 6.28% 1,399,709 -500 -0.0
33.20
36.60
36.40
12 tháng
(2023-11-28) 		2.53 7.48% 3,121,276 0 -0.0
32.19
36.60
36.40
24 tháng
(2022-12-05) 		3.74 11.46% 4,099,492 -65,000 -2.3
28.77
39.14
36.40
36 tháng
(2021-12-08) 		6.32 21.03% 4,237,738 -37,100 -1.2
27.49
43.60
36.40
60 tháng
(2019-12-19) 		18.71 105.71% 5,073,289 -135,621 -3.9
14.04
43.60
36.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2018
13.95
 100 13.89 13.95 13.95 0 0 0
13/11/2018
13.89
 0 13.89 13.89 13.89 0 0 0
12/11/2018
13.89
 5,000 13.89 13.89 13.89 5,000 0 0.1
09/11/2018
13.89
 6,400 13.89 13.89 13.89 500 0 0.0
08/11/2018
13.89
 0 13.89 13.89 13.89 0 0 0
07/11/2018
13.89
 100 13.89 13.89 13.89 100 0 0.0
06/11/2018
13.89
 0 13.89 13.89 13.89 0 0 0
05/11/2018
13.89
 500 14.01 14.01 13.89 300 0 0.0
02/11/2018
14.01
 0 14.19 14.01 14.01 0 0 0
01/11/2018
14.19
 2,500 13.95 14.19 13.95 2,000 0 0.0
31/10/2018
13.95
 2,220 13.89 13.95 13.95 0 0 0
30/10/2018
13.89
 13,000 14.19 14.19 13.89 0 0 0
29/10/2018
14.19
 0 14.19 14.19 14.19 0 0 0
26/10/2018
14.19
 0 14.19 14.19 14.19 0 0 0
25/10/2018
14.19
 0 14.19 14.19 14.19 0 0 0
24/10/2018
14.19
 0 14.31 14.19 14.19 0 0 0
23/10/2018
14.31
 300 13.89 14.31 14.07 0 0 0
22/10/2018
13.89
 0 13.89 13.89 13.89 0 0 0
19/10/2018
13.89
 5,000 13.89 13.89 13.89 5,000 0 0.1
18/10/2018
13.89
 25,010 13.89 13.89 13.89 5,000 0 0.1
17/10/2018
13.89
 12,000 13.89 13.89 13.89 5,000 0 0.1
16/10/2018
13.89
 5,100 13.54 13.95 13.89 0 0 0
15/10/2018
13.54
 0 13.54 13.54 13.54 0 0 0
12/10/2018
13.54
 0 14.07 13.54 13.54 0 0 0
11/10/2018
14.07
 300 14.48 14.48 12.42 0 100 -0.0
10/10/2018
14.48
 600 14.37 14.48 14.37 500 0 0.0
09/10/2018
14.37
 600 14.13 14.37 14.19 0 0 0
08/10/2018
14.13
 0 14.13 14.13 14.13 0 0 0
05/10/2018
14.13
 0 14.13 14.13 14.13 0 0 0
04/10/2018
14.13
 100 14.07 14.13 14.13 0 0 0
03/10/2018
14.07
 0 14.07 14.07 14.07 0 0 0
02/10/2018
14.07
 5,000 14.07 14.07 14.07 800 0 0.0
01/10/2018
14.07
 100 14.01 14.07 14.07 0 0 0
28/09/2018
14.01
 0 14.01 14.01 14.01 0 0 0
27/09/2018
14.01
 0 14.01 14.01 14.01 0 0 0
26/09/2018
14.01
 2,000 14.01 14.01 14.01 2,000 0 0.0
25/09/2018
14.01
 200 14.01 14.01 14.01 0 0 0
24/09/2018
14.01
 0 14.01 14.01 14.01 0 0 0
21/09/2018
14.01
 200 14.01 14.01 14.01 200 0 0.0
20/09/2018
14.01
 100 14.25 14.25 14.01 0 0 0
19/09/2018
14.25
 400 14.01 14.25 13.60 0 0 0
18/09/2018
14.01
 20 14.01 14.01 14.01 0 0 0
17/09/2018
14.01
 610 14.01 14.01 14.01 0 0 0
14/09/2018
14.01
 100 14.01 14.01 14.01 0 0 0
13/09/2018
14.01
 600 14.01 14.01 14.01 0 0 0
12/09/2018
14.01
 110 14.01 14.01 14.01 0 0 0
11/09/2018
14.01
 100 14.01 14.01 14.01 0 0 -0.0
10/09/2018
14.01
 200 13.18 14.01 10.94 0 100 -0.0
07/09/2018
13.18
 400 13.18 13.24 11.41 0 100 -0.0
06/09/2018
13.18
 0 13.18 13.18 13.18 0 0 0
05/09/2018
13.18
 100 14.07 14.07 13.18 0 0 0
04/09/2018
14.07
 0 14.07 14.07 14.07 0 0 0
31/08/2018
14.07
 900 14.07 14.13 14.07 800 0 0.0
30/08/2018
14.07
 1,514 14.07 14.07 14.07 700 0 0.0
29/08/2018
14.07
 300 14.25 14.25 14.07 0 0 0
28/08/2018
14.25
 200 14.25 14.25 14.25 0 0 0
27/08/2018
14.25
 0 14.25 14.25 14.25 0 0 0
24/08/2018: Cổ tức tiền mặt tỉ lệ: 25%
24/08/2018
14.25
 500 14.13 14.25 14.25 500 0 0.0
23/08/2018
14.13
 5,400 14.24 14.24 14.13 900 0 0.0
22/08/2018
14.24
 900 13.65 14.24 14.24 0 0 0
21/08/2018
13.65
 15,200 14.18 14.18 13.65 8,700 0 0.2
20/08/2018
14.18
 8,735 13.43 14.29 13.92 1,000 0 0.0
17/08/2018
13.43
 1,400 14.13 14.13 13.43 1,300 0 0.0
16/08/2018
14.13
 2,500 13.81 14.13 14.13 2,400 0 0.1
15/08/2018
13.81
 2,700 13.11 14.83 13.49 0 0 0
14/08/2018
13.11
 0 13.11 13.11 13.11 0 0 0
13/08/2018
13.11
 9,000 13.06 14.99 13.11 5,000 0 0.1
10/08/2018
13.06
 100 15.25 15.25 13.06 0 100 -0.0
09/08/2018
15.25
 100 13.59 15.25 15.25 0 0 0
08/08/2018
13.59
 100 13.17 13.59 13.59 0 0 0
07/08/2018
13.17
 1,000 13.17 13.17 13.17 0 0 0
06/08/2018
13.17
 5,000 13.49 13.49 13.11 0 0 0
03/08/2018
13.49
 0 13.49 13.49 13.49 0 0 0
02/08/2018
13.49
 0 13.49 13.49 13.49 0 0 0
01/08/2018
13.49
 0 13.49 13.49 13.49 0 0 0
31/07/2018
13.49
 100 14.13 14.13 13.49 0 0 0
30/07/2018
14.13
 0 14.13 14.13 14.13 0 0 0
27/07/2018
14.13
 0 14.13 14.13 14.13 0 0 0
26/07/2018
14.13
 0 14.13 14.13 14.13 0 0 0
25/07/2018
14.13
 6,200 13.92 14.13 14.13 6,200 0 0.2
24/07/2018
13.92
 200 14.99 14.99 13.17 0 100 -0.0
23/07/2018
14.99
 100 13.11 14.99 14.99 0 0 0
20/07/2018
13.11
 11,100 13.11 13.22 13.11 2,800 0 0.1
19/07/2018
13.11
 6,200 13.17 13.17 13.11 1,600 0 0.0
18/07/2018
13.17
 2,900 13.11 13.22 13.11 1,700 0 0.0
17/07/2018
13.11
 100 13.11 13.11 13.11 0 0 0
16/07/2018
13.11
 0 13.11 13.11 13.11 0 0 0
13/07/2018
13.11
 116 11.72 13.11 13.11 0 0 0
12/07/2018
11.72
 100 10.22 11.72 11.72 0 0 0
11/07/2018
10.22
 0 10.22 10.22 10.22 0 0 0
10/07/2018
10.22
 0 10.22 10.22 10.22 0 0 0
09/07/2018
10.22
 110 10.28 10.28 10.22 100 0 0.0
06/07/2018
10.28
 300 11.08 12.74 9.63 0 0 0
05/07/2018
11.08
 110 13.01 13.01 11.08 0 100 -0.0
04/07/2018
13.01
 0 13.01 13.01 13.01 0 0 0
03/07/2018
13.01
 1,100 11.35 13.01 12.95 0 0 0
02/07/2018
11.35
 100 13.11 13.11 11.35 0 0 0
29/06/2018
13.11
 0 13.11 13.11 13.11 0 0 0
28/06/2018
13.11
 0 13.11 13.11 13.11 0 0 0
27/06/2018
13.11
 0 13.11 13.11 13.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |