CTCP Bê tông Ly tâm An Giang (ace)

31.50
-0.50
(-1.56%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
12.31
 600 12.31 12.31 12.25 0 200 0.0
15/11/2018
12.31
 0 12.31 12.31 12.31 0 0 0
14/11/2018
12.31
 100 12.25 12.31 12.31 0 0 0
13/11/2018
12.25
 0 12.25 12.25 12.25 0 0 0
12/11/2018
12.25
 5,000 12.25 12.25 12.25 5,000 0 0.1
09/11/2018
12.25
 6,400 12.25 12.25 12.25 500 0 0.0
08/11/2018
12.25
 0 12.25 12.25 12.25 0 0 0
07/11/2018
12.25
 100 12.25 12.25 12.25 100 0 0.0
06/11/2018
12.25
 0 12.25 12.25 12.25 0 0 0
05/11/2018
12.25
 500 12.36 12.36 12.25 300 0 0.0
02/11/2018
12.36
 0 12.51 12.36 12.36 0 0 0
01/11/2018
12.51
 2,500 12.31 12.51 12.31 2,000 0 0.0
31/10/2018
12.31
 2,220 12.25 12.31 12.31 0 0 0
30/10/2018
12.25
 13,000 12.51 12.51 12.25 0 0 0
29/10/2018
12.51
 0 12.51 12.51 12.51 0 0 0
26/10/2018
12.51
 0 12.51 12.51 12.51 0 0 0
25/10/2018
12.51
 0 12.51 12.51 12.51 0 0 0
24/10/2018
12.51
 0 12.62 12.51 12.51 0 0 0
23/10/2018
12.62
 300 12.25 12.62 12.41 0 0 0
22/10/2018
12.25
 0 12.25 12.25 12.25 0 0 0
19/10/2018
12.25
 5,000 12.25 12.25 12.25 5,000 0 0.1
18/10/2018
12.25
 25,010 12.25 12.25 12.25 5,000 0 0.1
17/10/2018
12.25
 12,000 12.25 12.25 12.25 5,000 0 0.1
16/10/2018
12.25
 5,100 11.94 12.31 12.25 0 0 0
15/10/2018
11.94
 0 11.94 11.94 11.94 0 0 0
12/10/2018
11.94
 0 12.41 11.94 11.94 0 0 0
11/10/2018
12.41
 300 12.77 12.77 10.95 0 100 0.0
10/10/2018
12.77
 600 12.67 12.77 12.67 500 0 0.0
09/10/2018
12.67
 600 12.46 12.67 12.51 0 0 0
08/10/2018
12.46
 0 12.46 12.46 12.46 0 0 0
05/10/2018
12.46
 0 12.46 12.46 12.46 0 0 0
04/10/2018
12.46
 100 12.41 12.46 12.46 0 0 0
03/10/2018
12.41
 0 12.41 12.41 12.41 0 0 0
02/10/2018
12.41
 5,000 12.41 12.41 12.41 800 0 0.0
01/10/2018
12.41
 100 12.36 12.41 12.41 0 0 0
28/09/2018
12.36
 0 12.36 12.36 12.36 0 0 0
27/09/2018
12.36
 0 12.36 12.36 12.36 0 0 0
26/09/2018
12.36
 2,000 12.36 12.36 12.36 2,000 0 0.0
25/09/2018
12.36
 200 12.36 12.36 12.36 0 0 0
24/09/2018
12.36
 0 12.36 12.36 12.36 0 0 0
21/09/2018
12.36
 200 12.36 12.36 12.36 200 0 0.0
20/09/2018
12.36
 100 12.57 12.57 12.36 0 0 0
19/09/2018
12.57
 400 12.36 12.57 11.99 0 0 0
18/09/2018
12.36
 20 12.36 12.36 12.36 0 0 0
17/09/2018
12.36
 610 12.36 12.36 12.36 0 0 0
14/09/2018
12.36
 100 12.36 12.36 12.36 0 0 0
13/09/2018
12.36
 600 12.36 12.36 12.36 0 0 0
12/09/2018
12.36
 110 12.36 12.36 12.36 0 0 0
11/09/2018
12.36
 100 12.36 12.36 12.36 0 0 0.0
10/09/2018
12.36
 200 11.63 12.36 9.65 0 100 0.0
07/09/2018
11.63
 400 11.63 11.68 10.06 0 100 0.0
06/09/2018
11.63
 0 11.63 11.63 11.63 0 0 0
05/09/2018
11.63
 100 12.41 12.41 11.63 0 0 0
04/09/2018
12.41
 0 12.41 12.41 12.41 0 0 0
31/08/2018
12.41
 900 12.41 12.46 12.41 800 0 0.0
30/08/2018
12.41
 1,514 12.41 12.41 12.41 700 0 0.0
29/08/2018
12.41
 300 12.57 12.57 12.41 0 0 0
28/08/2018
12.57
 200 12.57 12.57 12.57 0 0 0
27/08/2018
12.57
 0 12.57 12.57 12.57 0 0 0
24/08/2018: Cổ tức tiền mặt tỉ lệ: 25%
24/08/2018
12.57
 500 12.46 12.57 12.57 500 0 0.0
23/08/2018
12.46
 5,400 12.56 12.56 12.46 900 0 0.0
22/08/2018
12.56
 900 12.04 12.56 12.56 0 0 0
21/08/2018
12.04
 15,200 12.51 12.51 12.04 8,700 0 0.2
20/08/2018
12.51
 8,735 11.85 12.60 12.27 1,000 0 0.0
17/08/2018
11.85
 1,400 12.46 12.46 11.85 1,300 0 0.0
16/08/2018
12.46
 2,500 12.18 12.46 12.46 2,400 0 0.1
15/08/2018
12.18
 2,700 11.57 13.08 11.90 0 0 0
14/08/2018
11.57
 0 11.57 11.57 11.57 0 0 0
13/08/2018
11.57
 9,000 11.52 13.22 11.57 5,000 0 0.1
10/08/2018
11.52
 100 13.45 13.45 11.52 0 100 0.0
09/08/2018
13.45
 100 11.99 13.45 13.45 0 0 0
08/08/2018
11.99
 100 11.61 11.99 11.99 0 0 0
07/08/2018
11.61
 1,000 11.61 11.61 11.61 0 0 0
06/08/2018
11.61
 5,000 11.90 11.90 11.57 0 0 0
03/08/2018
11.90
 0 11.90 11.90 11.90 0 0 0
02/08/2018
11.90
 0 11.90 11.90 11.90 0 0 0
01/08/2018
11.90
 0 11.90 11.90 11.90 0 0 0
31/07/2018
11.90
 100 12.46 12.46 11.90 0 0 0
30/07/2018
12.46
 0 12.46 12.46 12.46 0 0 0
27/07/2018
12.46
 0 12.46 12.46 12.46 0 0 0
26/07/2018
12.46
 0 12.46 12.46 12.46 0 0 0
25/07/2018
12.46
 6,200 12.27 12.46 12.46 6,200 0 0.2
24/07/2018
12.27
 200 13.22 13.22 11.61 0 100 0.0
23/07/2018
13.22
 100 11.57 13.22 13.22 0 0 0
20/07/2018
11.57
 11,100 11.57 11.66 11.57 2,800 0 0.1
19/07/2018
11.57
 6,200 11.61 11.61 11.57 1,600 0 0.0
18/07/2018
11.61
 2,900 11.57 11.66 11.57 1,700 0 0.0
17/07/2018
11.57
 100 11.57 11.57 11.57 0 0 0
16/07/2018
11.57
 0 11.57 11.57 11.57 0 0 0
13/07/2018
11.57
 116 10.34 11.57 11.57 0 0 0
12/07/2018
10.34
 100 9.02 10.34 10.34 0 0 0
11/07/2018
9.02
 0 9.02 9.02 9.02 0 0 0
10/07/2018
9.02
 0 9.02 9.02 9.02 0 0 0
09/07/2018
9.02
 110 9.06 9.06 9.02 100 0 0.0
06/07/2018
9.06
 300 9.77 11.23 8.50 0 0 0
05/07/2018
9.77
 110 11.47 11.47 9.77 0 100 0.0
04/07/2018
11.47
 0 11.47 11.47 11.47 0 0 0
03/07/2018
11.47
 1,100 10.01 11.47 11.42 0 0 0
02/07/2018
10.01
 100 11.57 11.57 10.01 0 0 0
29/06/2018
11.57
 0 11.57 11.57 11.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc