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)
16/11/2016
13.57
 700 13.20 13.57 12.88 0 0 0
15/11/2016
13.20
 1,400 13.20 13.71 13.20 0 0 0
14/11/2016
13.20
 600 13.25 13.25 12.88 0 0 0
11/11/2016
13.25
 0 13.20 13.25 13.25 0 0 0
10/11/2016
13.20
 1,900 13.20 13.43 13.20 0 0 0
09/11/2016
13.20
 0 13.20 13.20 13.20 0 0 0
08/11/2016
13.20
 400 13.20 13.20 13.20 0 0 0
07/11/2016
13.20
 3 13.34 13.34 13.20 0 0 0
04/11/2016
13.34
 1,000 13.34 13.34 13.20 0 0 0
03/11/2016
13.34
 2,400 13.39 13.39 13.34 0 0 0
02/11/2016
13.39
 400 13.71 13.71 13.39 0 0 0
01/11/2016
13.71
 900 13.66 13.71 12.70 0 0 0
31/10/2016
13.66
 2,900 13.48 13.66 13.57 0 0 0
28/10/2016
13.48
 0 13.48 13.48 13.48 0 0 0
27/10/2016
13.48
 0 13.39 13.48 13.48 0 0 0
26/10/2016
13.39
 4,100 13.62 13.62 13.39 0 0 0
25/10/2016
13.62
 2,100 13.71 13.71 13.62 0 0 0
24/10/2016
13.71
 8,000 13.80 13.80 13.71 0 0 0
21/10/2016
13.80
 3,000 13.66 13.94 13.75 0 0 0
20/10/2016
13.66
 15,900 14.12 14.12 13.62 0 0 0
19/10/2016
14.12
 4,100 13.66 14.12 13.80 0 0 0
18/10/2016
13.66
 9,000 13.80 13.80 13.66 0 0 0
17/10/2016
13.80
 6,900 13.80 14.26 13.80 0 0 0
14/10/2016
13.80
 900 13.66 13.80 13.80 0 0 0
13/10/2016
13.66
 8,100 13.66 14.03 13.66 0 6,000 -0.2
12/10/2016
13.66
 1,100 13.89 13.89 13.66 0 0 0
11/10/2016
13.89
 1,900 13.89 13.89 13.66 0 0 0
10/10/2016
13.89
 15,300 14.03 14.03 13.85 6,000 0 0.2
07/10/2016
14.03
 500 13.89 14.03 14.03 0 0 0
06/10/2016
13.89
 3,937 14.21 14.21 13.75 0 0 0
05/10/2016
14.21
 1,500 14.17 14.21 13.89 0 0 0
04/10/2016
14.17
 0 14.26 14.17 14.17 0 0 0
03/10/2016
14.26
 10,100 13.75 14.26 13.39 0 0 0
30/09/2016
13.75
 4,300 13.62 13.80 13.57 0 0 0
29/09/2016
13.62
 6,530 13.85 13.94 13.62 0 0 0
28/09/2016
13.85
 10,110 13.85 14.03 13.80 0 0 0
27/09/2016
13.85
 24,600 14.40 14.40 13.85 0 0 0
26/09/2016
14.40
 2,800 14.26 14.40 13.98 0 0 0
23/09/2016
14.26
 5,000 14.03 14.49 14.12 0 0 0
22/09/2016
14.03
 4,000 14.03 14.26 14.03 0 0 0
21/09/2016
14.03
 0 14.03 14.03 14.03 0 0 0
20/09/2016
14.03
 3,000 14.35 14.35 14.03 0 0 0
19/09/2016
14.35
 4,100 14.08 14.35 13.94 0 0 0
16/09/2016
14.08
 8,300 14.49 14.49 14.08 0 0 0
15/09/2016
14.49
 10,500 14.49 14.49 13.94 0 0 0
14/09/2016
14.49
 3,400 14.63 14.63 14.49 0 0 0
13/09/2016
14.63
 2,200 14.58 14.63 14.49 0 0 0
12/09/2016
14.58
 3,000 14.72 14.72 14.58 0 0 0
09/09/2016
14.72
 30,300 14.81 14.95 14.58 0 0 0
08/09/2016
14.81
 2,200 14.67 14.90 14.77 0 0 0
07/09/2016
14.67
 9,700 14.86 14.90 14.67 0 500 -0.0
06/09/2016
14.86
 10,710 14.72 15.18 14.54 0 0 0
05/09/2016
14.72
 24,100 15.32 15.32 14.72 0 400 -0.0
01/09/2016
15.32
 2,830 14.72 15.32 14.21 0 0 0
31/08/2016
14.72
 12,220 14.58 14.72 13.94 0 0 0
30/08/2016
14.58
 1,700 14.58 14.58 14.35 0 0 0
29/08/2016
14.58
 600 14.77 14.81 14.58 0 0 0
26/08/2016
14.77
 5,200 14.67 15.00 14.77 0 0 0
25/08/2016: Cổ tức tiền mặt tỉ lệ: 30%
25/08/2016
14.67
 18,600 14.44 15.27 14.40 0 400 -0.0
24/08/2016
14.44
 51,100 14.91 14.95 13.44 0 2,000 -0.1
23/08/2016
14.91
 48,400 15.24 15.24 14.91 0 0 0
22/08/2016
15.24
 51,580 14.61 15.24 14.61 0 0 0
19/08/2016
14.61
 55,700 14.44 14.65 14.49 0 0 0
18/08/2016
14.44
 21,410 14.53 14.53 14.36 0 0 0
17/08/2016
14.53
 23,500 14.61 14.61 14.36 0 0 0
16/08/2016
14.61
 20,100 14.07 14.65 14.07 0 0 0
15/08/2016
14.07
 15,800 13.81 14.49 13.77 0 0 0
12/08/2016
13.81
 22,000 13.44 13.86 13.65 0 0 0
11/08/2016
13.44
 7,910 13.60 13.65 13.44 2,000 0 0.1
10/08/2016
13.60
 28,800 13.86 13.86 13.39 0 0 0
09/08/2016
13.86
 31,530 13.39 13.86 13.27 0 0 0
08/08/2016
13.39
 21,400 12.93 13.39 13.10 0 0 0
05/08/2016
12.93
 2,408 12.97 13.44 12.93 0 0 0
04/08/2016
12.97
 12,710 12.93 13.02 12.81 0 0 0
03/08/2016
12.93
 11,700 12.72 12.93 12.93 0 0 0
02/08/2016
12.72
 6,500 12.60 12.72 12.68 0 0 0
01/08/2016
12.60
 14,000 12.93 12.93 12.60 0 0 0
29/07/2016
12.93
 1,100 12.64 12.93 12.60 0 0 0
28/07/2016
12.64
 2,100 12.64 12.64 12.64 0 0 0
27/07/2016
12.64
 7,810 12.81 12.81 12.64 0 0 0
26/07/2016
12.81
 9,510 12.68 12.81 12.47 0 0 0
25/07/2016
12.68
 0 12.72 12.68 12.68 0 0 0
22/07/2016
12.72
 16,000 12.81 12.81 12.60 1,000 0 0.0
21/07/2016
12.81
 7,000 12.85 12.85 12.76 0 0 0
20/07/2016
12.85
 6,400 12.93 12.93 12.85 0 0 0
19/07/2016
12.93
 13,900 12.97 13.23 12.81 0 0 0
18/07/2016
12.97
 7,550 12.72 13.02 12.85 0 0 0
15/07/2016
12.72
 10,200 12.89 12.89 12.72 0 0 0
14/07/2016
12.89
 9,700 13.23 13.23 12.85 0 0 0
13/07/2016
13.23
 5,700 13.35 13.35 13.23 0 0 0
12/07/2016
13.35
 3,800 13.23 13.35 13.35 2,500 0 0.1
11/07/2016
13.23
 37,500 13.39 13.48 13.14 0 0 0
08/07/2016
13.39
 22,700 13.44 13.77 13.23 1,000 0 0.0
07/07/2016
13.44
 38,810 13.39 13.65 13.23 0 0 0
06/07/2016
13.39
 16,600 13.77 13.77 13.31 0 0 0
05/07/2016
13.77
 20,650 13.94 13.94 13.56 0 0 0
04/07/2016
13.94
 25,400 13.65 14.07 13.44 0 0 0
01/07/2016
13.65
 19,710 13.44 13.65 13.39 0 0 0
30/06/2016
13.44
 44,530 13.06 13.52 13.06 0 0 0
29/06/2016
13.06
 29,950 13.02 13.65 12.81 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |