CTCP Bê tông Ly tâm An Giang (ace)

36.20
1.40
(4.02%)
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
(2024-10-22) 		0.10 0.28% 65,442 0 0
34.50
36.60
36.20
2 tháng
(2024-09-23) 		1.40 4.02% 210,221 -600 -0.0
34.50
36.60
36.20
3 tháng
(2024-08-23) 		2 5.85% 300,663 -500 -0.0
33.20
36.60
36.20
6 tháng
(2024-05-27) 		1.95 5.70% 1,398,809 -500 -0.0
33.20
36.60
36.20
12 tháng
(2023-11-27) 		2.61 7.78% 3,140,476 0 -0.0
32.19
36.60
36.20
24 tháng
(2022-12-02) 		3.54 10.85% 4,098,592 -65,000 -2.3
28.77
39.14
36.20
36 tháng
(2021-12-07) 		5.79 19.05% 4,238,058 -36,300 -1.2
27.49
43.60
36.20
60 tháng
(2019-12-18) 		18.51 104.58% 5,072,389 -135,621 -3.9
14.04
43.60
36.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
35.59
 24,900 33.58 35.69 33.58 0 0 0
01/07/2024
34.15
 3,000 34.25 34.25 34.15 0 0 0
28/06/2024
35.11
 17,000 35.50 35.69 34.63 0 0 0
27/06/2024
34.73
 10,500 35.02 35.40 34.63 0 0 0
26/06/2024
35.59
 24,501 35.30 35.78 34.92 0 0 0
25/06/2024
35.78
 20,500 35.78 35.78 34.73 0 0 0
24/06/2024
35.78
 15,606 35.11 35.78 34.92 0 0 0
21/06/2024
35.98
 17,000 34.82 36.26 34.82 0 0 0
20/06/2024
35.40
 16,000 35.30 35.40 34.63 0 0 0
19/06/2024
34.25
 20,904 35.40 35.69 34.25 0 0 0
18/06/2024
35.50
 14,100 35.98 35.98 35.02 0 0 0
17/06/2024
35.40
 13,800 35.50 35.69 35.02 0 0 0
14/06/2024
35.69
 27,901 35.40 35.98 34.92 0 0 0
13/06/2024
35.30
 3,600 35.40 35.50 35.30 0 0 0
12/06/2024
35.78
 20,002 35.98 35.98 34.63 0 0 0
11/06/2024
35.30
 32,500 34.63 35.30 34.25 0 0 0
10/06/2024
34.82
 41,700 34.34 34.82 33.58 0 0 0
07/06/2024
34.44
 23,803 34.06 34.54 33.58 0 0 0
06/06/2024
34.25
 27,800 34.06 34.34 33.39 0 0 0
05/06/2024
34.34
 24,108 33.39 34.34 33.29 0 0 0
04/06/2024
33.87
 26,100 33.67 33.96 33.29 0 0 0
03/06/2024
33.77
 16,702 33.29 34.25 33.10 0 0 0
31/05/2024
33.96
 36,215 33.58 33.96 33.00 0 0 0
30/05/2024
33.96
 13,101 34.06 34.06 32.91 0 0 0
29/05/2024
34.06
 52,100 33.96 34.06 32.91 0 0 0
28/05/2024
34.06
 12,101 33.48 34.06 33.48 0 0 0
27/05/2024
34.25
 28,200 34.06 34.34 33.19 0 0 0
24/05/2024
34.06
 18,100 34.06 34.06 33.10 0 0 0
23/05/2024
34.25
 16,800 34.15 34.25 32.81 0 0 0
22/05/2024
34.15
 13,100 34.44 34.44 32.71 0 0 0
21/05/2024
32.81
 24,301 32.62 35.40 32.52 0 0 0
20/05/2024
34.44
 104 34.44 34.44 34.44 0 0 0
17/05/2024
34.15
 18,327 33.29 35.40 32.52 0 0 0
16/05/2024
33.10
 3,000 33.67 33.67 33.10 0 0 0
15/05/2024
33.67
 10,703 33.10 33.67 32.81 0 0 0
14/05/2024
34.44
 0 34.44 34.44 34.44 0 0 0
13/05/2024
34.44
 0 34.44 34.44 34.44 0 0 0
10/05/2024
34.44
 1,000 34.44 34.44 34.44 0 0 0
09/05/2024
34.44
 0 34.44 34.44 34.44 0 0 0
08/05/2024
34.44
 0 34.44 34.44 34.44 0 0 0
07/05/2024
34.44
 109 34.44 34.44 34.44 0 0 0
06/05/2024
34.82
 5,200 33.67 34.82 33.67 0 0 0
03/05/2024
34.73
 4,801 34.34 34.73 34.34 0 0 0
02/05/2024
34.63
 9,800 34.34 34.63 34.34 0 0 0
26/04/2024
34.34
 200 34.34 34.34 34.34 0 0 0
25/04/2024
34.34
 940 34.54 34.54 33.67 0 0 0
24/04/2024
34.25
 1,302 34.25 34.54 34.25 0 0 0
23/04/2024
34.25
 1,500 34.25 34.25 34.25 0 0 0
22/04/2024
32.62
 4,102 32.62 33.10 31.95 0 0 0
19/04/2024
34.54
 1,500 34.54 34.54 34.54 0 0 0
17/04/2024
34.54
 4,800 35.11 35.11 34.54 0 0 0
16/04/2024
34.34
 4,800 35.11 35.11 33.58 0 0 0
15/04/2024
34.34
 13,701 35.50 35.50 33.67 0 0 0
12/04/2024
34.44
 14,900 33.67 34.54 33.58 0 0 0
11/04/2024
34.73
 14,300 34.54 35.11 34.34 0 0 0
10/04/2024
34.92
 16,200 33.39 35.98 33.39 0 0 0
09/04/2024
33.58
 6,800 33.00 33.96 31.85 0 0 0
08/04/2024
33.58
 301 34.25 34.25 33.58 0 0 0
05/04/2024
34.15
 13,505 34.06 34.25 32.81 500 0 0.0
04/04/2024
33.29
 6,137 34.06 34.73 33.29 0 0 0
03/04/2024
34.82
 6,000 34.82 34.82 34.82 0 0 0
02/04/2024
33.29
 19,110 34.06 34.54 32.91 0 0 0
01/04/2024
33.96
 403 34.44 34.44 33.96 0 0 0
29/03/2024
34.54
 12,200 34.63 34.82 34.54 0 0 0
28/03/2024
34.44
 7,104 33.39 34.44 32.62 0 0 0
27/03/2024
33.29
 18,000 33.39 34.54 33.29 0 0 0
26/03/2024
34.73
 16,000 33.39 34.73 33.19 0 0 0
25/03/2024
34.73
 49,802 34.06 34.73 33.10 0 0 0
22/03/2024
33.77
 27,201 34.15 34.82 33.10 0 0 0
21/03/2024
33.87
 49,101 34.34 34.34 33.87 0 0 0
20/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
20/03/2024
34.54
 8,800 34.73 34.82 34.06 0 0 0
19/03/2024
33.96
 19,000 33.40 34.24 33.03 0 0 0
18/03/2024
33.31
 15,900 33.49 34.43 33.31 0 0 0
15/03/2024
34.24
 18,700 34.43 34.43 33.40 0 0 0
14/03/2024
33.96
 18,800 33.21 34.52 33.21 0 0 0
13/03/2024
34.71
 17,400 34.05 34.99 34.05 0 0 0
12/03/2024
34.71
 7,500 34.52 34.89 34.05 0 0 0
11/03/2024
34.61
 18,661 34.52 34.99 33.77 0 0 0
08/03/2024
34.52
 16,100 34.05 34.61 33.87 0 0 0
07/03/2024
34.43
 6,302 34.61 34.61 33.77 0 0 0
06/03/2024
34.52
 23,702 33.96 34.71 33.96 0 0 0
05/03/2024
34.52
 10,100 34.71 34.71 33.77 0 0 0
04/03/2024
34.52
 22,305 33.68 34.52 33.59 0 0 0
01/03/2024
34.33
 15,660 34.15 34.43 34.15 0 0 0
29/02/2024
33.59
 14,430 34.43 34.43 33.40 0 0 0
28/02/2024
33.87
 12,400 34.05 34.15 33.31 0 0 0
27/02/2024
33.96
 6,800 33.31 34.24 33.31 0 0 0
26/02/2024
34.15
 26,800 33.31 34.43 33.03 0 0 0
23/02/2024
34.15
 300 34.15 34.15 34.15 0 0 0
22/02/2024
34.33
 15,901 33.96 34.43 33.31 0 0 0
21/02/2024
34.15
 6,941 33.31 34.15 33.31 0 0 0
20/02/2024
33.77
 17,300 33.40 33.77 32.93 0 0 0
19/02/2024
33.59
 2,213 33.59 33.59 33.49 0 0 0
16/02/2024
33.21
 16,641 33.31 33.77 33.03 0 0 0
15/02/2024
33.87
 12,500 33.40 34.15 33.31 0 0 0
07/02/2024
34.15
 60,400 33.96 34.33 33.31 0 0 0
06/02/2024
33.96
 13,600 34.15 34.15 33.31 0 0 0
05/02/2024
34.52
 54,600 33.96 34.52 33.40 0 0 0
02/02/2024
34.33
 20,900 34.52 34.52 33.31 0 0 0
01/02/2024
34.52
 2,400 34.52 34.52 34.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |