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)
08/09/2017
11.97
 0 11.97 11.97 11.97 0 0 0
07/09/2017
11.97
 100 12.06 12.06 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 11.52 11.56 11.56 0 0 0
30/08/2017
11.52
 8,300 12.02 12.02 11.52 0 0 0
29/08/2017
12.02
 100 11.97 12.02 12.02 0 0 0
28/08/2017
11.97
 0 11.84 11.97 11.97 0 0 0
25/08/2017: Cổ tức tiền mặt tỉ lệ: 20%
25/08/2017
11.84
 5,900 11.65 12.02 11.84 0 0 0
24/08/2017
11.65
 2,200 11.95 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 11.99 11.99 11.95 0 0 0
18/08/2017
11.99
 2,532 11.99 11.99 11.78 0 0 0
17/08/2017
11.99
 900 11.86 11.99 11.99 0 0 0
16/08/2017
11.86
 12,100 11.57 12.62 11.86 0 0 0
15/08/2017
11.57
 3,020 11.78 11.78 11.57 0 0 0
14/08/2017
11.78
 9,300 11.70 11.78 11.61 4,000 0 0.1
11/08/2017
11.70
 2,600 11.95 11.95 11.70 0 0 0
10/08/2017
11.95
 0 11.99 11.95 11.95 0 0 0
09/08/2017
11.99
 4,100 12.16 12.16 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
02/08/2017
11.74
 0 11.74 11.74 11.74 0 0 0
01/08/2017
11.74
 0 11.74 11.74 11.74 0 0 0
31/07/2017
11.74
 0 11.74 11.74 11.74 0 0 0
28/07/2017
11.74
 900 12.07 12.07 11.74 0 0 0
27/07/2017
12.07
 900 11.99 12.07 11.99 0 0 0
26/07/2017
11.99
 1,000 11.95 11.99 11.95 0 0 0
25/07/2017
11.95
 100 11.61 11.95 11.95 0 0 0
24/07/2017
11.61
 0 11.95 11.61 11.61 0 0 0
21/07/2017
11.95
 2,100 11.91 11.95 11.57 300 0 0.0
20/07/2017
11.91
 700 11.53 11.91 11.86 0 0 0
19/07/2017
11.53
 5,500 11.99 11.99 11.53 0 0 0
18/07/2017
11.99
 0 11.99 11.99 11.99 0 0 0
17/07/2017
11.99
 0 11.99 11.99 11.99 0 0 0
14/07/2017
11.99
 1,000 11.99 11.99 11.99 0 0 0
13/07/2017
11.99
 300 11.95 11.99 11.95 0 0 0
12/07/2017
11.95
 1,300 11.61 11.95 11.91 0 0 0
11/07/2017
11.61
 1,430 11.57 12.07 11.61 0 0 0
10/07/2017
11.57
 11,200 11.95 12.12 11.57 0 0 0
07/07/2017
11.95
 400 11.99 11.99 11.95 0 0 0
06/07/2017
11.99
 9,000 12.16 12.16 11.49 1,000 0 0.0
05/07/2017
12.16
 900 12.16 12.16 12.12 0 0 0
04/07/2017
12.16
 100 11.61 12.16 12.16 0 0 0
03/07/2017
11.61
 300 11.78 12.20 11.61 0 0 0
30/06/2017
11.78
 2,810 11.78 11.78 11.78 0 0 0
29/06/2017
11.78
 6,100 11.36 11.78 11.57 0 0 0
28/06/2017
11.36
 2,000 11.86 11.86 11.36 0 0 0
27/06/2017
11.86
 0 11.86 11.86 11.86 0 0 0
26/06/2017
11.86
 12 11.57 11.86 11.86 0 0 0
23/06/2017
11.57
 5,600 11.57 12.41 11.57 0 0 0
22/06/2017
11.57
 200 11.57 11.57 11.57 0 0 0
21/06/2017
11.57
 8,900 11.57 11.57 11.49 0 0 0
20/06/2017
11.57
 200 11.53 11.57 11.57 0 0 0
19/06/2017
11.53
 500 11.53 11.53 11.53 0 0 0
16/06/2017
11.53
 9,700 11.49 11.78 11.49 0 0 0
15/06/2017
11.49
 510 11.70 11.70 11.49 0 0 0
14/06/2017
11.70
 0 11.70 11.70 11.70 0 0 0
13/06/2017
11.70
 1,700 11.70 11.70 11.70 1,000 0 0.0
12/06/2017
11.70
 0 11.53 11.70 11.70 0 0 0
09/06/2017
11.53
 800 11.44 11.95 11.53 0 0 0
08/06/2017
11.44
 100 11.86 11.86 11.44 0 0 0
07/06/2017
11.86
 5,000 11.44 11.86 11.49 0 0 0
06/06/2017
11.44
 100 11.70 11.70 11.44 0 0 0
05/06/2017
11.70
 800 11.74 11.74 11.65 0 0 0
02/06/2017
11.74
 1,110 11.65 11.74 11.74 0 0 0
01/06/2017
11.65
 4,300 11.53 11.70 11.57 0 0 0
31/05/2017
11.53
 4,800 11.49 11.57 11.32 0 0 0
30/05/2017
11.49
 900 11.70 11.74 11.40 0 0 0
29/05/2017
11.70
 1,000 11.95 11.95 11.44 0 0 0
26/05/2017
11.95
 700 11.95 11.95 11.95 0 0 0
25/05/2017
11.95
 700 11.99 11.99 11.57 0 0 0
24/05/2017
11.99
 2,700 11.44 11.99 11.57 0 0 0
23/05/2017
11.44
 2,100 11.78 11.78 11.44 0 0 0
22/05/2017
11.78
 0 11.78 11.78 11.78 0 0 0
19/05/2017
11.78
 9,500 11.82 11.82 11.57 0 0 0
18/05/2017
11.82
 0 11.99 11.82 11.82 0 0 0
17/05/2017
11.99
 11,600 11.44 11.99 11.65 0 0 0
16/05/2017
11.44
 2,600 11.65 12.20 11.19 0 0 0
15/05/2017
11.65
 8,900 11.74 11.78 11.65 0 0 0
12/05/2017
11.74
 2,100 11.36 11.74 11.57 0 0 0
11/05/2017
11.36
 0 11.36 11.36 11.36 0 0 0
10/05/2017
11.36
 1,000 11.61 11.61 11.36 0 0 0
09/05/2017
11.61
 3,000 11.70 11.70 11.28 0 0 0
08/05/2017
11.70
 0 11.70 11.70 11.70 0 0 0
05/05/2017
11.70
 100 11.28 11.70 11.70 0 0 0
04/05/2017
11.28
 2,500 11.19 11.28 11.23 0 0 0
03/05/2017
11.19
 6,100 11.36 11.36 11.19 2,500 0 0.1
28/04/2017
11.36
 6,200 11.74 11.74 11.36 0 0 0
27/04/2017
11.74
 500 11.74 11.74 11.74 0 0 0
26/04/2017
11.74
 600 11.32 11.74 11.70 0 0 0
25/04/2017
11.32
 13,700 11.61 11.61 10.52 2,500 0 0.1
24/04/2017
11.61
 3,510 11.82 11.82 11.57 2,400 0 0.1
21/04/2017
11.82
 5,200 11.91 11.91 11.78 2,400 0 0.1
20/04/2017
11.91
 4,600 11.99 11.99 11.78 2,400 0 0.1
19/04/2017
11.99
 4,000 11.86 11.99 11.86 0 0 0

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