Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	34.59	0	34.59	34.59	34.59	0	0	0
10/06/2026	34.59	0	34.59	34.59	34.59	0	0	0
09/06/2026	34.59	0	34.59	34.59	34.59	0	0	0
08/06/2026	34.59	800	34.59	34.69	34.59	0	0	0
05/06/2026	34.59	0	34.59	34.59	34.59	0	0	0
04/06/2026	34.59	1,500	34.59	34.59	34.59	0	0	0
03/06/2026	34.59	200	35.45	35.45	34.59	0	0	0
02/06/2026	34.97	0	34.97	34.97	34.97	0	0	0
01/06/2026	34.97	0	34.97	34.97	34.97	0	0	0
29/05/2026	34.88	5,100	35.74	36.03	34.88	0	0	0
28/05/2026	36.51	0	36.51	36.51	36.51	0	0	0
27/05/2026	36.51	0	36.51	36.51	36.51	0	0	0
26/05/2026	36.51	100	36.51	36.51	36.51	0	0	0
25/05/2026	34.59	1,400	34.69	34.69	34.59	0	0	0
22/05/2026	36.03	700	36.32	36.32	36.03	0	0	0
21/05/2026	36.51	1,800	34.88	36.51	34.88	0	0	0
20/05/2026	35.17	300	34.88	35.17	34.88	0	0	0
19/05/2026	34.01	1,900	35.55	35.55	34.01	0	0	0
18/05/2026	34.01	2,100	34.01	34.11	33.92	0	0	0
15/05/2026	33.73	2,800	34.59	34.59	33.73	0	0	0
14/05/2026	34.49	1,200	35.45	35.45	34.49	0	0	0
13/05/2026	35.45	1,800	35.17	35.45	35.17	0	0	0
12/05/2026	34.59	4,300	34.21	35.17	33.15	0	0	0
11/05/2026	35.74	300	35.74	35.74	35.74	0	0	0
08/05/2026	35.74	1,400	35.45	35.74	34.30	0	0	0
07/05/2026	35.17	1,200	34.97	35.17	34.97	0	0	0
06/05/2026	34.30	2,400	35.45	35.45	34.30	0	0	0
05/05/2026	35.45	2,200	34.88	35.45	34.88	0	0	0
04/05/2026	34.88	0	34.88	34.88	34.88	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
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
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

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 (2026-09-08)	-4.90	-14.20%	60,300	4,000	0.1	29 34.50 29.40
2 tháng (2026-08-10)	-5.85	-16.51%	122,300	10,000	0.4	29 36.80 29.40
3 tháng (2026-07-10)	-5.47	-15.60%	149,800	10,000	0.4	29 36.80 29.40
6 tháng (2026-04-13)	-5.76	-16.29%	220,300	10,500	0.4	29 42.47 29.40
12 tháng (2025-10-13)	-7.23	-19.63%	697,500	10,500	0.4	29 45.54 29.40
24 tháng (2024-10-18)	-2.15	-6.77%	2,109,357	10,900	0.4	29 45.54 29.40
36 tháng (2023-10-24)	1.62	5.80%	5,239,398	10,900	0.4	27.57 45.54 29.40
60 tháng (2021-11-03)	0.82	2.83%	6,237,156	-20,800	-0.6	24.25 45.54 29.40

CTCP Bê tông Ly tâm An Giang (ace)

THỐNG KÊ GIAO DỊCH