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
29.60
2 tháng
(2026-08-10) 		-5.85 -16.51% 122,300 10,000 0.4
29
36.80
29.60
3 tháng
(2026-07-10) 		-5.47 -15.60% 149,800 10,000 0.4
29
36.80
29.60
6 tháng
(2026-04-13) 		-5.76 -16.29% 220,300 10,500 0.4
29
42.47
29.60
12 tháng
(2025-10-13) 		-7.23 -19.63% 697,500 10,500 0.4
29
45.54
29.60
24 tháng
(2024-10-18) 		-2.15 -6.77% 2,109,357 10,900 0.4
29
45.54
29.60
36 tháng
(2023-10-24) 		1.62 5.80% 5,239,398 10,900 0.4
27.57
45.54
29.60
60 tháng
(2021-11-03) 		0.82 2.83% 6,237,156 -20,800 -0.6
24.25
45.54
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2017
11.79
 0 11.79 11.79 11.79 0 0 0
20/12/2017
11.88
 2,400 11.79 11.88 11.79 0 0 0
19/12/2017
12.20
 0 12.20 12.20 12.20 0 0 0
18/12/2017
12.20
 0 12.20 12.20 12.20 0 0 0
15/12/2017
12.20
 100 12.20 12.20 12.20 0 0 0
14/12/2017
11.70
 0 11.70 11.70 11.70 0 0 0
13/12/2017
11.70
 0 11.70 11.70 11.70 0 0 0
12/12/2017
11.70
 500 11.70 11.70 11.70 0 0 0
11/12/2017
12.33
 0 12.33 12.33 12.33 0 0 0
08/12/2017
12.33
 100 12.33 12.33 12.33 0 0 0
07/12/2017
11.61
 1,900 12.02 12.02 11.56 0 0 0
06/12/2017
11.79
 500 11.79 11.79 11.79 0 0 0
05/12/2017
11.88
 0 11.88 11.88 11.88 0 0 0
04/12/2017
11.88
 0 11.88 11.88 11.88 0 0 0
01/12/2017
11.88
 0 11.88 11.88 11.88 0 0 0
30/11/2017
11.79
 1,010 12.20 12.20 11.79 0 0 0
29/11/2017
12.24
 1,000 12.11 12.24 12.11 0 0 0
28/11/2017
11.79
 800 11.79 11.79 11.79 0 0 0
27/11/2017
12.24
 0 12.24 12.24 12.24 0 0 0
24/11/2017
12.24
 2,028 12.70 12.70 11.79 0 0 0
23/11/2017
11.56
 3,200 11.56 11.56 11.52 0 0 0
22/11/2017
11.97
 10 11.97 11.97 11.97 10 0 0.0
21/11/2017
11.97
 2,100 11.97 12.02 11.97 0 0 0
20/11/2017
13.06
 100 13.06 13.06 13.06 0 0 0
17/11/2017
11.43
 0 11.43 11.43 11.43 0 0 0
16/11/2017
11.43
 1,400 11.43 11.43 11.43 0 0 0
15/11/2017
11.43
 1,020 11.43 11.43 11.43 0 0 0
14/11/2017
11.43
 0 11.43 11.43 11.43 0 0 0
13/11/2017
11.43
 0 11.43 11.43 11.43 0 0 0
10/11/2017
11.43
 300 11.43 11.43 11.43 0 0 0
09/11/2017
11.79
 0 11.79 11.79 11.79 0 0 0
08/11/2017
11.79
 45 11.79 11.79 11.79 0 0 0
07/11/2017
11.79
 500 11.79 11.79 11.79 0 0 0
06/11/2017
12.88
 0 12.88 12.88 12.88 0 0 0
03/11/2017
12.88
 100 12.88 12.88 12.88 0 0 0
02/11/2017
11.47
 9,700 12.92 12.92 11.47 0 0 0
01/11/2017
11.43
 10 11.43 11.43 11.43 0 0 0
31/10/2017
11.43
 0 11.43 11.43 11.43 0 0 0
30/10/2017
11.43
 1,400 11.47 11.47 11.43 0 0 0
27/10/2017
12.83
 103 12.83 12.83 12.83 0 0 0
26/10/2017
11.61
 0 11.61 11.61 11.61 0 0 0
25/10/2017
11.61
 0 11.61 11.61 11.61 0 0 0
24/10/2017
11.47
 400 12.02 12.02 11.47 0 0 0
23/10/2017
11.43
 5,200 11.47 11.47 11.43 0 0 0
20/10/2017
11.70
 10,100 12.02 12.02 11.70 0 0 0
19/10/2017
13.88
 200 12.15 13.88 12.15 0 0 0
18/10/2017
12.15
 0 12.15 12.15 12.15 0 0 0
17/10/2017
12.15
 0 12.15 12.15 12.15 0 0 0
16/10/2017
12.15
 0 12.15 12.15 12.15 0 0 0
13/10/2017
12.11
 2,600 12.02 12.24 12.02 0 0 0
12/10/2017
12.02
 503 12.02 12.02 12.02 0 0 0
11/10/2017
12.02
 3,500 11.34 12.02 11.34 0 0 0
10/10/2017
11.56
 2,200 11.56 11.56 11.56 400 0 0.0
09/10/2017
11.56
 600 11.56 11.56 11.56 600 0 0.0
06/10/2017
11.56
 4,700 11.34 11.56 11.34 0 0 0
05/10/2017
11.34
 7,800 11.34 11.34 11.34 0 0 0
04/10/2017
11.34
 6,000 11.34 11.34 11.34 0 0 0
03/10/2017
11.70
 0 11.70 11.70 11.70 0 0 0
02/10/2017
11.74
 800 11.56 11.74 11.56 0 0 0
29/09/2017
12.02
 8,700 11.34 12.02 11.34 0 0 0
28/09/2017
11.34
 0 11.34 11.34 11.34 0 0 0
27/09/2017
11.34
 300 11.34 11.34 11.34 0 0 0
26/09/2017
11.34
 0 11.34 11.34 11.34 0 0 0
25/09/2017
11.34
 2,603 11.34 11.34 11.34 0 2,500 -0.1
22/09/2017
11.34
 5,000 11.34 11.34 11.34 0 0 0
21/09/2017
11.79
 0 11.79 11.79 11.79 0 0 0
20/09/2017
11.79
 0 11.79 11.79 11.79 0 0 0
19/09/2017
11.79
 203 11.79 11.79 11.79 0 0 0
18/09/2017
11.34
 1,000 11.34 11.34 11.34 0 0 0
15/09/2017
11.84
 0 11.84 11.84 11.84 0 0 0
14/09/2017
11.84
 0 11.84 11.84 11.84 0 0 0
13/09/2017
11.84
 0 11.84 11.84 11.84 0 0 0
12/09/2017
11.79
 300 11.93 11.93 11.79 0 0 0
11/09/2017
11.43
 12,200 11.97 11.97 11.43 0 0 0
08/09/2017
11.97
 0 11.97 11.97 11.97 0 0 0
07/09/2017
11.97
 100 11.97 11.97 11.97 0 0 0
06/09/2017
12.06
 11,400 11.56 12.56 11.56 0 0 0
05/09/2017
11.56
 2,800 11.56 12.20 11.56 0 0 0
01/09/2017
11.56
 0 11.56 11.56 11.56 0 0 0
31/08/2017
11.56
 900 11.56 11.56 11.56 0 0 0
30/08/2017
11.52
 8,300 11.79 11.79 11.52 0 0 0
29/08/2017
12.02
 100 12.02 12.02 12.02 0 0 0
28/08/2017
11.97
 0 11.97 11.97 11.97 0 0 0
25/08/2017: Cổ tức tiền mặt tỉ lệ: 20%
25/08/2017
11.84
 5,900 12.02 12.02 11.84 0 0 0
24/08/2017
11.65
 2,200 12.03 12.03 11.65 0 0 0
23/08/2017
11.95
 0 11.95 11.95 11.95 0 0 0
22/08/2017
11.95
 0 11.95 11.95 11.95 0 0 0
21/08/2017
11.95
 1,300 11.95 11.95 11.95 0 0 0
18/08/2017
11.99
 2,532 11.78 11.99 11.78 0 0 0
17/08/2017
11.99
 900 11.99 11.99 11.99 0 0 0
16/08/2017
11.86
 12,100 11.95 12.62 11.86 0 0 0
15/08/2017
11.57
 3,020 11.70 11.70 11.57 0 0 0
14/08/2017
11.78
 9,300 11.78 11.78 11.61 4,000 0 0.1
11/08/2017
11.70
 2,600 11.74 11.74 11.70 0 0 0
10/08/2017
11.95
 0 11.95 11.95 11.95 0 0 0
09/08/2017
11.99
 4,100 11.78 12.03 11.74 0 0 0
08/08/2017
12.16
 16,000 11.74 12.16 11.74 0 0 0
07/08/2017
11.74
 1,900 11.74 11.74 11.74 0 0 0
04/08/2017
11.74
 0 11.74 11.74 11.74 0 0 0
03/08/2017
11.74
 1,000 11.74 11.74 11.74 0 0 0

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