CTCP Bê tông Ly tâm An Giang (ace)

29.60
0.20
(0.68%)
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
(2026-09-08) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2018
12.65
 100 12.65 12.65 12.65 0 0 0
22/05/2018
11.47
 1,000 11.47 11.47 11.47 0 0 0
21/05/2018
13.26
 0 13.26 13.26 13.26 0 0 0
18/05/2018
13.26
 0 13.26 13.26 13.26 0 0 0
17/05/2018
13.26
 0 13.26 13.26 13.26 0 0 0
16/05/2018
13.26
 106 13.26 13.26 13.26 0 0 0
15/05/2018
11.57
 0 11.57 11.57 11.57 0 0 0
14/05/2018
11.57
 9,600 11.66 11.80 11.47 0 0 0
11/05/2018
11.38
 3,800 11.33 11.52 11.33 0 0 0
10/05/2018
11.38
 1,100 11.42 11.42 11.38 0 0 0
09/05/2018
11.38
 5,600 11.47 11.47 11.38 0 0 0
08/05/2018
11.38
 7,000 11.38 11.38 11.33 0 0 0
07/05/2018
11.42
 1,000 11.42 11.42 11.42 0 0 0
04/05/2018
11.52
 2 11.52 11.52 11.52 0 0 0
03/05/2018
11.52
 520 11.52 11.52 11.52 0 0 0
02/05/2018
11.52
 2,000 11.52 11.52 11.52 0 0 0
27/04/2018
11.33
 5,010 11.33 11.33 11.33 0 0 0
26/04/2018
11.33
 2,502 13.17 13.17 11.33 0 0 0
24/04/2018
11.38
 1,800 11.57 11.57 11.38 0 0 0
23/04/2018
11.57
 1,000 11.57 11.57 11.57 0 0 0
20/04/2018
11.57
 2,000 11.61 11.61 11.57 0 0 0
19/04/2018
11.66
 3,000 11.66 11.66 11.66 0 0 0
18/04/2018
11.66
 10,300 11.71 11.71 11.66 0 0 0
17/04/2018
11.80
 13,000 11.80 11.80 11.66 0 0 0
16/04/2018
11.80
 2,600 11.57 11.80 11.57 0 0 0
13/04/2018
11.80
 5,500 11.90 11.90 11.80 0 0 0
12/04/2018
12.04
 1,900 11.80 12.04 11.80 0 0 0
11/04/2018
11.80
 6,500 12.04 12.04 11.80 0 0 0
10/04/2018
12.04
 2,700 12.27 12.27 12.04 0 0 0
09/04/2018
12.04
 3,200 12.41 12.41 12.04 0 0 0
06/04/2018
12.27
 300 12.04 12.27 12.04 0 0 0
05/04/2018
12.04
 0 12.04 12.04 12.04 0 0 0
04/04/2018
12.04
 0 12.04 12.04 12.04 0 0 0
03/04/2018
12.04
 500 12.04 12.04 12.04 0 0 0
02/04/2018
12.04
 1,000 12.04 12.04 12.04 0 0 0
30/03/2018
12.04
 3,700 12.08 12.27 12.04 0 0 0
29/03/2018
12.65
 0 12.65 12.65 12.65 0 0 0
28/03/2018
12.65
 0 12.65 12.65 12.65 0 0 0
27/03/2018
12.65
 0 12.65 12.65 12.65 0 0 0
26/03/2018: Cổ tức tiền mặt tỉ lệ: 10%
26/03/2018
12.65
 5,000 12.65 12.65 12.65 0 0 0
23/03/2018
11.52
 4,500 12.29 12.29 11.52 0 0 0
22/03/2018
12.29
 0 12.29 12.29 12.29 0 0 0
21/03/2018
12.61
 8,020 12.20 12.61 12.20 0 0 0
20/03/2018
12.24
 30,700 11.97 12.24 11.79 0 0 0
19/03/2018
12.56
 20 12.56 12.56 12.56 0 0 0
16/03/2018
12.56
 100 12.56 12.56 12.56 0 0 0
15/03/2018
12.61
 0 12.61 12.61 12.61 0 0 0
14/03/2018
12.61
 1,000 12.61 12.61 12.61 0 0 0
13/03/2018
12.70
 4,000 12.56 12.70 12.52 0 0 0
12/03/2018
12.47
 2,100 11.34 12.61 11.34 0 0 0
09/03/2018
12.61
 3,120 12.52 12.61 11.93 0 0 0
08/03/2018
14.19
 1,122 11.11 14.19 11.11 0 0 0
07/03/2018
12.65
 1,010 12.24 12.65 12.20 0 0 0
06/03/2018
12.65
 6,900 11.34 13.06 11.34 0 3,800 -0.1
05/03/2018
12.47
 400 11.79 12.47 11.79 0 100 0.0
02/03/2018
11.79
 3,600 12.11 12.11 11.79 0 0 0
01/03/2018
12.65
 0 12.65 12.65 12.65 0 0 0
28/02/2018
12.61
 5,000 12.70 12.70 12.52 0 0 0
27/02/2018
11.84
 200 11.34 11.84 11.34 0 0 0
26/02/2018
12.65
 5,200 11.79 12.65 11.79 0 0 0
23/02/2018
12.70
 500 11.84 12.79 11.84 0 0 0
22/02/2018
12.65
 600 11.38 13.06 11.38 0 0 0
21/02/2018
11.84
 1,472 11.38 12.47 11.38 0 0 0
13/02/2018
12.70
 2,410 12.56 12.70 11.79 0 0 0
12/02/2018
11.79
 1,010 13.83 13.83 11.79 0 0 0
09/02/2018
12.20
 100 12.20 12.20 12.20 0 0 0
08/02/2018
11.56
 1,500 11.56 11.56 11.56 0 0 0
07/02/2018
11.34
 0 11.34 11.34 11.34 0 0 0
06/02/2018
11.34
 3,400 11.38 11.38 11.34 0 0 0
05/02/2018
13.06
 0 13.06 13.06 13.06 0 0 0
02/02/2018
13.06
 0 13.06 13.06 13.06 0 0 0
01/02/2018
13.06
 100 13.06 13.06 13.06 0 0 0
31/01/2018
11.70
 1,000 11.70 11.70 11.70 0 0 0
30/01/2018
13.74
 100 13.74 13.74 13.74 0 0 0
29/01/2018
12.29
 6,510 11.34 12.47 11.34 0 0 0
26/01/2018
12.33
 1,400 12.33 12.33 12.33 0 0 0
25/01/2018
12.52
 1,700 12.52 12.52 12.24 0 0 0
24/01/2018
12.88
 7,000 13.97 13.97 12.02 0 0 0
23/01/2018
13.97
 100 12.20 13.97 13.97 0 0 0
22/01/2018
12.20
 0 12.20 12.20 12.20 0 0 0
19/01/2018
12.24
 11,000 12.11 12.24 12.11 0 0 0
18/01/2018
11.84
 1,000 11.84 11.84 11.84 0 0 0
17/01/2018
12.29
 60 12.29 12.29 12.29 0 0 0
16/01/2018
12.33
 630 12.24 12.33 12.24 0 0 0
15/01/2018
12.06
 0 12.06 12.06 12.06 0 0 0
12/01/2018
12.06
 1,200 12.02 12.11 12.02 0 0 0
11/01/2018
12.02
 1,100 11.79 12.02 11.65 0 0 0
10/01/2018
11.61
 1,100 11.61 11.61 11.61 0 0 0
09/01/2018
11.47
 9,200 11.47 11.47 11.47 0 0 0
08/01/2018
11.47
 3,200 11.47 11.61 11.43 2,200 0 0.1
05/01/2018
12.24
 100 12.24 12.24 12.24 0 0 0
04/01/2018
12.97
 0 12.97 12.97 12.97 0 0 0
03/01/2018
12.47
 1,700 13.60 13.60 12.47 0 0 0
02/01/2018
12.20
 0 12.20 12.20 12.20 0 0 0
29/12/2017
12.20
 100 12.20 12.20 12.20 0 0 0
28/12/2017
13.38
 0 13.38 13.38 13.38 0 0 0
27/12/2017
13.38
 0 13.38 13.38 13.38 0 0 0
26/12/2017
13.38
 0 13.38 13.38 13.38 0 0 0
25/12/2017
13.38
 100 13.38 13.38 13.38 0 0 0
22/12/2017
12.11
 700 11.79 12.11 11.79 0 0 0

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