Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	39.73	19,300	39.17	39.92	38.98	0	0	0
11/12/2025	39.83	12,200	40.48	40.48	39.26	0	0	0
10/12/2025	40.30	4,800	40.30	40.30	40.20	0	0	0
09/12/2025	40.48	25,300	40.48	40.76	38.52	0	0	0
08/12/2025	40.48	10,700	40.76	40.76	38.33	0	0	0
05/12/2025	40.76	30,600	40.01	41.89	37.39	0	0	0
04/12/2025	41.89	2,500	41.14	45.54	38.61	0	0	0
03/12/2025	43.76	23,600	39.64	45.73	34.02	0	0	0
02/12/2025	40.01	1,800	39.64	40.01	39.64	0	0	0
01/12/2025	39.45	0	39.45	39.45	39.45	0	0	0
28/11/2025	39.64	1,700	39.26	39.64	39.26	0	0	0
27/11/2025	39.26	900	39.26	39.26	39.26	0	0	0
26/11/2025	39.08	1,200	39.26	39.26	39.08	0	0	0
25/11/2025	39.36	1,500	38.89	39.36	38.89	0	0	0
24/11/2025	39.36	700	38.80	39.36	38.80	0	0	0
21/11/2025	38.52	4,300	38.42	38.52	37.95	0	0	0
20/11/2025	39.64	0	39.64	39.64	39.64	0	0	0
19/11/2025	39.64	1,200	39.64	39.64	39.64	0	0	0
18/11/2025	39.36	1,200	39.64	39.64	39.36	0	0	0
17/11/2025	40.20	3,200	38.80	40.20	38.80	0	0	0
14/11/2025	38.80	4,800	38.14	38.89	37.95	0	0	0
13/11/2025	38.33	1,300	38.52	38.52	37.77	0	0	0
12/11/2025	39.08	4,800	37.95	39.08	37.86	0	0	0
11/11/2025	38.33	1,100	38.33	38.33	38.33	0	0	0
10/11/2025	38.52	2,100	38.52	38.52	38.52	0	0	0
07/11/2025	38.42	700	38.42	38.42	38.42	0	0	0
06/11/2025	38.52	400	38.23	38.52	38.23	0	0	0
05/11/2025	38.23	6,200	38.23	38.61	37.67	0	0	0
04/11/2025	38.23	400	37.39	38.23	37.39	0	0	0
03/11/2025	37.95	4,100	37.48	37.95	37.11	0	0	0
31/10/2025	39.36	100	39.36	39.36	39.36	0	0	0
30/10/2025	39.64	900	37.48	39.64	37.48	0	0	0
29/10/2025	37.95	3,100	38.23	38.33	37.95	0	0	0
28/10/2025	38.52	6,700	37.95	42.17	37.39	0	0	0
27/10/2025	38.14	1,800	37.67	38.14	37.11	0	0	0
24/10/2025	38.23	600	38.05	38.42	38.05	0	0	0
23/10/2025	38.33	2,400	37.86	38.52	37.86	0	0	0
22/10/2025	37.86	6,600	37.86	37.95	37.86	0	0	0
21/10/2025	37.77	5,600	37.77	37.77	37.77	0	0	0
20/10/2025	37.11	7,500	37.95	37.95	37.11	0	0	0
17/10/2025	37.95	6,600	37.58	37.95	37.58	0	0	0
16/10/2025	37.67	4,500	37.11	37.67	37.02	0	0	0
15/10/2025	37.39	3,600	37.39	37.39	36.92	0	0	0
14/10/2025	37.02	5,700	37.67	37.86	37.02	0	0	0
13/10/2025	36.83	3,600	37.02	37.02	36.83	0	0	0
10/10/2025	37.95	12,600	37.67	37.95	37.11	0	0	0
09/10/2025	38.05	0	38.05	38.05	38.05	0	0	0
08/10/2025	37.95	2,400	37.95	38.05	37.95	0	0	0
07/10/2025	38.14	1,500	37.67	38.14	37.67	0	0	0
06/10/2025	37.95	8,700	37.11	38.23	37.11	0	0	0
03/10/2025	37.77	0	37.77	37.77	37.77	0	0	0
02/10/2025	37.77	800	37.58	37.77	37.58	0	0	0
01/10/2025	37.67	1,800	37.48	37.67	37.48	0	0	0
30/09/2025	37.39	2,500	37.48	37.58	36.55	0	0	0
29/09/2025	37.20	1,800	37.67	37.67	37.20	0	0	0
26/09/2025	37.95	1,800	37.58	37.95	37.11	0	0	0
25/09/2025	37.67	1,200	37.39	37.67	36.83	0	0	0
24/09/2025	36.27	2,700	36.73	36.73	36.27	0	0	0
23/09/2025	37.77	3,600	37.39	37.95	37.39	0	0	0
22/09/2025	37.39	1,500	37.02	37.39	36.27	0	0	0
19/09/2025	37.86	7,300	37.11	37.86	36.83	0	0	0
18/09/2025	38.23	1,200	37.95	38.23	37.95	0	0	0
17/09/2025	37.95	2,400	38.52	38.52	37.95	0	0	0
16/09/2025	38.23	800	38.33	38.33	38.23	0	0	0
15/09/2025	38.52	8,900	37.86	38.80	37.11	0	0	0
12/09/2025	37.30	5,100	37.95	37.95	37.30	0	0	0
11/09/2025	38.14	2,100	38.52	38.52	38.14	0	0	0
10/09/2025	37.95	1,800	37.11	37.95	37.11	0	0	0
09/09/2025	37.95	6,800	37.11	38.52	36.83	0	0	0
08/09/2025	38.52	1,100	38.23	38.52	38.23	0	0	0
05/09/2025	37.02	1,300	38.42	38.52	37.02	0	0	0
04/09/2025	38.42	2,000	38.23	38.42	38.23	0	0	0
03/09/2025	38.42	3,900	37.95	38.52	37.95	0	0	0
02/09/2025	34.20	11,509	33.74	34.39	33.17	0	0	0
01/09/2025	37.11	14,702	33.55	37.39	33.45	0	0	0
29/08/2025	37.95	300	37.95	37.95	37.95	0	0	0
28/08/2025	37.95	5,100	39.08	39.08	36.55	0	0	0
27/08/2025	37.48	0	37.48	37.48	37.48	0	0	0
26/08/2025	37.11	1,600	37.39	37.67	37.11	0	0	0
25/08/2025	37.77	2,100	37.48	37.95	36.73	0	0	0
22/08/2025	37.30	2,000	37.02	37.30	36.55	0	0	0
21/08/2025	37.39	700	37.11	37.39	37.11	0	0	0
20/08/2025	37.11	1,000	36.55	37.95	36.55	0	0	0
19/08/2025	37.48	5,100	37.77	37.77	37.48	0	0	0
18/08/2025	38.52	5,300	38.89	38.89	37.58	0	0	0
15/08/2025	38.52	7,100	39.08	39.08	37.58	0	0	0
14/08/2025: Cổ tức tiền mặt tỉ lệ: 15%
14/08/2025	37.67	5,900	39.08	39.64	37.48	0	0	0
13/08/2025	40.76	10,700	40.31	45.29	38.05	0	0	0
12/08/2025	39.86	6,300	39.86	40.76	39.50	0	0	0
11/08/2025	39.41	17,100	39.41	40.76	39.41	0	0	0
08/08/2025	39.41	4,500	38.68	39.41	38.50	0	0	0
07/08/2025	38.50	7,500	38.86	38.86	38.50	100	0	0.0
06/08/2025	39.13	1,200	38.32	39.13	38.23	0	0	0
05/08/2025	37.23	4,300	38.32	40.49	37.23	0	0	0
04/08/2025	38.32	500	38.32	38.32	38.32	0	0	0
01/08/2025	38.14	700	38.14	38.14	38.14	0	0	0
31/07/2025	38.23	8,400	38.23	38.23	36.23	0	0	0
30/07/2025	38.23	0	38.23	38.23	38.23	0	0	0
29/07/2025	38.23	13,000	37.96	38.32	37.96	0	0	0
28/07/2025	38.32	7,800	37.23	38.32	37.23	0	0	0

Page:
<<
2
3
4
>>

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

CTCP Bê tông Ly tâm An Giang (ace)

THỐNG KÊ GIAO DỊCH