CTCP Tập đoàn Khoáng sản Á Cường (acm)

0.60
0
(0%)
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
(2024-08-20) 		0 0% 1,738,800 -6,900 -0.0
0.50
0.70
0.60
2 tháng
(2024-07-22) 		-0.10 -14.29% 2,510,400 -6,694 -0.0
0.50
0.70
0.60
3 tháng
(2024-07-04) 		-0.10 -14.29% 5,732,200 11,206 0.0
0.50
0.70
0.60
6 tháng
(2024-03-25) 		0 0% 7,605,863 -12,668 -0.0
0.50
1
0.60
12 tháng
(2023-09-25) 		0 0% 18,454,989 -101 -0.0
0.50
1
0.60
24 tháng
(2022-09-30) 		-0.60 -50% 61,267,996 79,096 0.0
0.50
1.20
0.60
36 tháng
(2021-10-05) 		-2.90 -82.86% 250,194,083 -8,404 -0.3
0.50
4.20
0.60
60 tháng
(2019-10-16) 		0.10 20% 909,425,005 596,947 -0.1
0.30
4.80
0.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2016
2.10
 463,300 2 2.20 2 500 0 0.0
29/07/2016
2
 2,594,320 2.20 2.40 2 0 0 0
28/07/2016
2.20
 284,600 2.40 2.40 2.20 0 0 0
27/07/2016
2.40
 1,759,230 2.60 2.80 2.40 0 0 0
26/07/2016
2.60
 2,264,910 2.40 2.60 2.50 0 500 -0.0
25/07/2016
2.40
 3,678,930 2.20 2.40 2.10 22,000 0 0.1
22/07/2016
2.20
 509,600 2 2.20 2.10 0 500 -0.0
21/07/2016
2
 54,210 1.90 2 2 0 0 0
20/07/2016
1.90
 5,786,135 1.80 1.90 1.70 0 50,400 -0.1
19/07/2016
1.80
 663,830 1.90 1.90 1.80 0 0 0
18/07/2016
1.90
 1,141,203 2.10 2.10 1.90 500 0 0.0
15/07/2016
2.10
 559,697 2.30 2.30 2.10 500 0 0.0
14/07/2016
2.30
 1,268,300 2.50 2.50 2.30 0 0 0
13/07/2016
2.50
 7,852,670 2.70 2.90 2.50 0 150,000 -0.4
12/07/2016
2.70
 23,500 2.90 2.90 2.70 0 0 0
11/07/2016
2.90
 208,320 3.20 3.20 2.90 0 0 0
08/07/2016
3.20
 765,300 3.50 3.50 3.20 0 0 0
07/07/2016
3.50
 892,810 3.60 3.60 3.40 0 0 0
06/07/2016
3.60
 382,010 3.50 3.60 3.40 0 0 0
05/07/2016
3.50
 801,600 3.70 3.70 3.40 0 0 0
04/07/2016
3.70
 420,300 3.60 3.70 3.60 0 0 0
01/07/2016
3.60
 409,100 3.60 3.70 3.60 0 0 0
30/06/2016
3.60
 440,210 3.70 3.80 3.60 0 0 0
29/06/2016
3.70
 422,100 3.70 3.80 3.70 0 0 0
28/06/2016
3.70
 117,800 3.60 3.70 3.60 0 0 0
27/06/2016
3.60
 234,800 3.70 3.70 3.50 0 100 -0.0
24/06/2016
3.70
 1,446,110 3.90 3.90 3.60 0 0 0
23/06/2016
3.90
 202,700 3.80 3.90 3.80 0 0 0
22/06/2016
3.80
 356,609 3.80 3.90 3.80 0 0 0
21/06/2016
3.80
 1,854,800 4 4 3.70 80,400 0 0.3
20/06/2016
4
 500,900 4.10 4.10 4 0 0 0
17/06/2016: Cổ tức tiền mặt tỉ lệ: 2.5%
17/06/2016
4.10
 415,500 4.15 4.30 4.10 0 0 0
16/06/2016
4.15
 1,047,800 4.15 4.24 4.06 200,000 0 0.9
15/06/2016
4.15
 360,200 4.06 4.15 4.06 0 0 0
14/06/2016
4.06
 465,600 4.15 4.24 4.06 0 0 0
13/06/2016
4.15
 1,333,400 3.96 4.24 4.06 0 0 0
10/06/2016
3.96
 691,700 3.96 4.06 3.96 0 0 0
09/06/2016
3.96
 731,700 4.06 4.06 3.96 0 0 0
08/06/2016
4.06
 590,800 4.06 4.06 3.96 0 0 0
07/06/2016
4.06
 369,332 4.06 4.15 3.96 0 0 0
06/06/2016
4.06
 860,118 4.24 4.24 4.06 0 0 0
03/06/2016
4.24
 761,703 4.24 4.24 4.15 0 0 0
02/06/2016
4.24
 701,207 4.24 4.34 4.24 0 0 0
01/06/2016
4.24
 1,212,800 4.43 4.53 4.24 0 0 0
31/05/2016
4.43
 1,479,110 4.15 4.43 4.06 0 0 0
30/05/2016
4.15
 740,100 4.34 4.34 4.15 0 0 0
27/05/2016
4.34
 2,432,440 4.15 4.53 4.06 0 0 0
26/05/2016
4.15
 1,224,200 4.06 4.15 3.96 500 0 0.0
25/05/2016
4.06
 252,900 3.87 4.06 3.87 0 0 0
24/05/2016
3.87
 593,500 3.87 4.06 3.87 0 0 0
23/05/2016
3.87
 270,300 3.96 4.06 3.87 0 0 0
20/05/2016
3.96
 422,700 3.87 4.06 3.87 0 0 0
19/05/2016
3.87
 345,900 3.87 3.96 3.77 0 12,100 -0.0
18/05/2016
3.87
 335,700 3.96 3.96 3.77 0 0 0
17/05/2016
3.96
 388,100 3.87 3.96 3.87 0 0 0
16/05/2016
3.87
 264,900 3.87 3.96 3.87 0 0 0
13/05/2016
3.87
 407,400 3.96 3.96 3.87 0 0 0
12/05/2016
3.96
 243,100 4.06 4.06 3.96 0 0 0
11/05/2016
4.06
 355,700 4.06 4.15 3.96 0 0 0
10/05/2016
4.06
 756,200 3.87 4.06 3.87 0 0 0
09/05/2016
3.87
 838,100 3.77 4.06 3.87 0 0 0
06/05/2016
3.77
 170,100 3.87 3.87 3.77 0 0 0
05/05/2016
3.87
 341,000 3.77 3.87 3.77 0 0 0
04/05/2016
3.77
 345,400 3.77 3.87 3.77 0 0 0
29/04/2016
3.77
 299,300 3.87 3.87 3.77 0 0 0
28/04/2016
3.87
 438,900 3.87 3.87 3.77 0 0 0
27/04/2016
3.87
 271,890 3.87 3.96 3.77 0 0 0
26/04/2016
3.87
 336,500 3.96 3.96 3.87 0 0 0
25/04/2016
3.96
 473,840 3.96 3.96 3.77 0 0 0
22/04/2016
3.96
 348,800 4.06 4.06 3.87 0 0 0
21/04/2016
4.06
 265,220 3.87 4.06 3.77 0 0 0
20/04/2016
3.87
 345,100 3.96 3.96 3.87 0 0 0
19/04/2016
3.96
 704,200 3.96 3.96 3.77 0 0 0
15/04/2016
3.96
 436,600 4.06 4.06 3.87 0 0 0
14/04/2016
4.06
 247,500 3.96 4.06 3.96 0 0 0
13/04/2016
3.96
 467,200 3.96 4.06 3.87 0 0 0
12/04/2016
3.96
 736,000 3.87 4.06 3.87 0 2,000 -0.0
11/04/2016
3.87
 774,600 3.87 4.06 3.87 0 0 0
08/04/2016
3.87
 401,711 3.96 3.96 3.77 3,000 0 0.0
07/04/2016
3.96
 606,610 4.06 4.15 3.96 4,000 0 0.0
06/04/2016
4.06
 1,512,421 3.77 4.15 3.77 2,100 0 0.0
05/04/2016
3.77
 409,510 3.77 3.87 3.68 0 0 0
04/04/2016
3.77
 829,700 3.96 3.96 3.68 0 0 0
01/04/2016
3.96
 563,050 4.06 4.06 3.87 0 0 0
31/03/2016
4.06
 1,099,921 4.15 4.24 3.96 0 0 0
30/03/2016
4.15
 1,050,400 4.06 4.24 3.96 0 0 0
29/03/2016
4.06
 985,200 4.24 4.24 4.06 0 0 0
28/03/2016
4.24
 1,715,500 4.34 4.34 4.15 0 0 0
25/03/2016
4.34
 1,252,700 4.34 4.43 4.15 0 0 0
24/03/2016
4.34
 618,250 4.43 4.43 4.34 0 0 0
23/03/2016
4.43
 1,147,200 4.34 4.43 4.34 0 0 0
22/03/2016
4.34
 843,200 4.34 4.43 4.15 0 0 0
21/03/2016
4.34
 960,010 4.43 4.43 4.24 0 0 0
18/03/2016
4.43
 935,100 4.53 4.53 4.34 0 0 0
17/03/2016
4.53
 1,662,000 4.43 4.62 4.43 0 0 0
16/03/2016
4.43
 685,700 4.43 4.53 4.43 0 0 0
15/03/2016
4.43
 1,406,400 4.53 4.53 4.34 4,200 0 0.0
14/03/2016
4.53
 1,198,000 4.24 4.53 4.24 0 0 0
11/03/2016
4.24
 1,954,700 4.34 4.62 4.24 0 0 0
10/03/2016
4.34
 2,209,560 4.72 4.72 4.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |