Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	41.80	900	41.80	41.80	41.80	0	0	0
30/04/2026	32.19	0	32.19	32.19	32.19	0	0	0
29/04/2026	34.88	600	34.88	34.88	34.88	0	0	0
28/04/2026	34.59	5,900	35.55	35.55	34.59	0	0	0
27/04/2026	32.19	0	32.19	32.19	32.19	0	0	0
24/04/2026	36.61	300	36.61	36.61	36.61	0	0	0
23/04/2026	35.65	0	35.65	35.65	35.65	0	0	0
22/04/2026	35.55	400	35.74	35.74	35.55	0	0	0
21/04/2026	36.90	0	36.90	36.90	36.90	0	0	0
20/04/2026	36.99	1,000	36.90	36.99	36.90	0	0	0
17/04/2026	35.55	100	35.55	35.55	35.55	0	0	0
16/04/2026	35.17	1,500	35.55	35.55	35.17	0	0	0
15/04/2026	35.45	600	35.55	35.55	35.45	0	0	0
14/04/2026	35.45	300	35.55	35.55	35.45	0	0	0
13/04/2026	35.36	2,100	36.61	36.61	35.36	0	0	0
10/04/2026	35.45	200	35.45	35.45	35.45	0	0	0
09/04/2026	35.26	1,900	35.55	35.55	35.17	0	0	0
08/04/2026	35.55	4,700	37.18	37.18	35.55	0	0	0
07/04/2026	36.22	1,600	36.51	36.51	36.03	0	0	0
06/04/2026	37.95	0	37.95	37.95	37.95	0	0	0
03/04/2026	38.34	1,500	38.53	38.53	37.18	0	0	0
02/04/2026	38.24	900	38.24	38.24	38.24	0	0	0
01/04/2026	36.99	500	36.70	36.99	36.70	0	0	0
31/03/2026	37.47	2,400	37.38	38.63	37.38	0	0	0
30/03/2026	37.38	0	37.38	37.38	37.38	0	0	0
27/03/2026	36.51	900	37.47	38.05	36.51	0	0	0
26/03/2026	37.47	6,300	36.51	37.47	36.51	0	0	0
25/03/2026	36.13	1,300	37.47	37.47	36.13	0	0	0
24/03/2026	38.91	600	37.38	38.91	37.38	0	0	0
23/03/2026	36.51	1,800	38.72	38.82	36.51	0	0	0
20/03/2026	41.80	2,000	38.91	41.80	37.47	0	0	0
19/03/2026	36.32	2,400	37.47	37.47	36.32	0	0	0
18/03/2026	38.91	3,600	36.51	38.91	36.03	0	0	0
17/03/2026: Cổ tức tiền mặt tỉ lệ: 10%
17/03/2026	38.63	1,800	38.05	38.63	38.05	0	0	0
16/03/2026	37.95	2,800	39.08	39.08	37.95	0	0	0
13/03/2026	39.92	2,000	39.92	39.92	37.77	0	0	0
12/03/2026	40.48	300	40.48	40.48	40.48	0	0	0
11/03/2026	39.64	3,600	38.70	39.64	38.61	0	0	0
10/03/2026	39.36	1,600	39.36	39.36	37.67	0	0	0
09/03/2026	37.48	5,700	38.42	38.42	37.48	0	0	0
06/03/2026	38.23	1,100	39.36	39.36	38.23	0	0	0
05/03/2026	39.17	4,400	40.76	40.76	38.05	0	0	0
04/03/2026	38.23	1,600	38.70	38.70	38.23	0	0	0
03/03/2026	38.23	9,400	38.23	41.05	38.23	0	0	0
02/03/2026	38.70	900	38.52	38.70	38.52	0	0	0
27/02/2026	39.64	100	39.64	39.64	39.64	0	0	0
26/02/2026	38.80	3,300	39.92	39.92	38.61	0	0	0
25/02/2026	39.64	3,300	40.48	40.48	38.52	0	0	0
24/02/2026	40.48	4,200	40.48	40.48	38.33	0	0	0
23/02/2026	40.48	900	43.11	43.11	40.20	0	0	0
20/02/2026	31.39	0	31.39	31.39	31.39	0	0	0
19/02/2026	31.39	0	31.39	31.39	31.39	0	0	0
18/02/2026	31.39	0	31.39	31.39	31.39	0	0	0
17/02/2026	31.39	0	31.39	31.39	31.39	0	0	0
16/02/2026	31.39	0	31.39	31.39	31.39	0	0	0
13/02/2026	39.36	4,900	39.64	39.64	39.36	0	0	0
12/02/2026	39.08	2,400	39.83	40.48	39.08	0	0	0
11/02/2026	38.52	0	38.52	38.52	38.52	0	0	0
10/02/2026	38.52	100	38.52	38.52	38.52	0	0	0
09/02/2026	40.95	1,500	40.76	40.95	40.76	0	0	0
06/02/2026	41.42	0	41.42	41.42	41.42	0	0	0
05/02/2026	41.42	1,500	41.05	41.61	41.05	0	0	0
04/02/2026	41.05	3,300	40.30	41.33	40.30	0	0	0
03/02/2026	40.30	5,100	40.20	40.30	40.20	0	0	0
02/02/2026	40.20	600	40.20	40.20	40.20	0	0	0
30/01/2026	40.20	5,500	37.77	40.20	37.77	0	0	0
29/01/2026	39.64	3,000	40.76	40.76	37.67	0	0	0
28/01/2026	40.30	0	40.30	40.30	40.30	0	0	0
27/01/2026	39.92	4,500	39.83	41.05	38.61	0	0	0
26/01/2026	39.64	2,700	38.52	39.92	38.52	0	0	0
23/01/2026	39.64	2,400	39.36	42.17	37.95	0	0	0
22/01/2026	37.48	3,000	38.42	38.42	37.48	0	0	0
21/01/2026	39.73	3,000	39.73	39.73	39.73	0	0	0
20/01/2026	39.73	4,600	41.05	41.05	39.55	0	0	0
19/01/2026	45.54	5,100	39.36	45.54	33.92	0	0	0
16/01/2026	39.83	4,100	39.83	40.20	39.83	0	0	0
15/01/2026	45.54	1,500	39.64	45.54	39.64	0	0	0
14/01/2026	39.64	2,100	39.55	39.64	39.55	0	0	0
13/01/2026	39.55	6,300	39.36	39.64	38.80	0	0	0
12/01/2026	38.52	2,300	41.05	41.05	38.52	0	0	0
09/01/2026	40.67	0	40.67	40.67	40.67	0	0	0
08/01/2026	40.76	2,400	39.83	40.76	39.83	0	0	0
07/01/2026	39.45	3,600	39.08	39.73	38.80	0	0	0
06/01/2026	39.92	900	39.92	39.92	39.92	0	0	0
05/01/2026	40.76	900	40.76	40.76	40.76	0	0	0
02/01/2026	40.20	5,500	37.77	40.20	37.77	0	0	0
01/01/2026	40.76	1,800	40.11	40.76	40.11	0	0	0
31/12/2025	40.76	1,800	40.11	40.76	40.11	0	0	0
30/12/2025	40.20	200	40.20	40.20	40.20	0	0	0
29/12/2025	38.80	500	40.20	40.20	38.80	0	0	0
26/12/2025	39.08	1,700	45.73	45.73	39.08	0	0	0
25/12/2025	39.64	2,900	39.92	39.92	39.64	0	0	0
24/12/2025	39.92	20,100	38.80	40.20	37.77	0	0	0
23/12/2025	39.17	400	39.36	39.45	39.17	0	0	0
22/12/2025	39.17	6,700	39.36	40.76	38.80	0	0	0
19/12/2025	39.17	0	39.17	39.17	39.17	0	0	0
18/12/2025	38.80	5,700	39.17	39.26	38.80	0	0	0
17/12/2025	39.26	1,500	39.36	39.36	39.26	0	0	0
16/12/2025	39.45	13,000	38.80	39.45	38.52	0	0	0
15/12/2025	39.45	26,600	39.55	39.64	38.52	0	0	0

Page:
1
2
3
>>

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

CTCP Bê tông Ly tâm An Giang (ace)

THỐNG KÊ GIAO DỊCH