Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/07/2025	37.23	3,000	38.86	38.86	37.23	0	0	0
24/07/2025	39.41	4,100	36.78	39.41	35.87	0	0	0
23/07/2025	37.77	6,300	37.68	38.59	36.69	0	0	0
22/07/2025	38.59	600	37.32	38.59	37.32	0	0	0
21/07/2025	36.14	8,100	42.67	42.67	35.60	0	0	0
18/07/2025	37.68	1,700	37.59	37.68	34.88	0	0	0
17/07/2025	38.05	17,000	37.05	38.05	37.05	0	0	0
16/07/2025	43.57	100	43.57	43.57	43.57	0	0	0
15/07/2025	42.94	20,600	37.50	43.30	37.50	0	0	0
14/07/2025	37.50	3,100	37.50	38.05	37.50	0	0	0
11/07/2025	36.96	30,900	37.23	38.05	35.60	0	0	0
10/07/2025	36.96	10,200	36.14	36.96	36.14	0	0	0
09/07/2025	36.23	12,100	35.96	36.69	35.96	0	0	0
08/07/2025	35.87	1,900	35.87	35.87	35.87	0	0	0
07/07/2025	36.14	300	36.14	36.14	36.14	0	0	0
04/07/2025	36.14	1,200	35.78	36.14	35.78	0	0	0
03/07/2025	36.14	5,700	35.96	36.14	35.60	0	0	0
02/07/2025	35.87	0	35.87	35.87	35.87	0	0	0
01/07/2025	35.87	8,000	36.05	36.05	35.06	0	0	0
30/06/2025	36.14	900	36.14	36.14	36.14	0	0	0
27/06/2025	35.87	8,700	35.06	35.87	35.06	0	0	0
26/06/2025	36.14	6,000	34.97	36.14	34.97	0	0	0
25/06/2025	36.05	11,100	36.42	36.42	34.51	0	0	0
24/06/2025	34.51	6,600	36.14	36.14	34.51	0	0	0
23/06/2025	36.42	300	36.42	36.42	36.42	0	0	0
20/06/2025	35.78	6,300	36.96	36.96	35.78	0	0	0
19/06/2025	36.96	1,800	36.23	37.23	35.87	0	0	0
18/06/2025	35.60	14,600	35.87	37.23	35.42	0	0	0
17/06/2025	35.42	500	37.05	37.05	35.42	100	0	0.0
16/06/2025	37.50	4,100	36.69	37.50	36.69	0	0	0
13/06/2025	36.96	2,900	36.96	36.96	36.96	0	0	0
12/06/2025	36.33	100	36.33	36.33	36.33	0	0	0
11/06/2025	36.33	0	36.33	36.33	36.33	0	0	0
10/06/2025	36.33	0	36.33	36.33	36.33	0	0	0
09/06/2025	35.42	11,400	37.14	37.14	35.42	0	0	0
06/06/2025	37.05	4,400	37.50	37.50	36.96	0	0	0
05/06/2025	37.23	6,500	36.23	37.23	36.23	0	0	0
04/06/2025	36.23	16,500	36.14	36.23	35.69	0	0	0
03/06/2025	35.42	1,500	34.51	35.42	34.51	0	0	0
02/06/2025	36.14	4,600	35.96	36.14	35.96	0	0	0
30/05/2025	36.14	1,800	35.78	36.14	35.78	0	0	0
29/05/2025	35.69	9,000	34.79	35.69	34.51	0	0	0
28/05/2025	35.78	2,000	35.51	35.87	35.51	0	0	0
27/05/2025	35.60	7,900	35.24	35.87	35.24	0	0	0
26/05/2025	35.51	0	35.51	35.51	35.51	0	0	0
23/05/2025	35.60	1,700	34.24	35.60	34.24	0	0	0
22/05/2025	35.33	11,700	35.06	36.14	35.06	0	0	0
21/05/2025	35.33	16,100	35.33	35.78	35.06	0	0	0
20/05/2025	36.42	300	39.95	39.95	36.42	0	0	0
19/05/2025	39.95	8,500	35.33	39.95	35.24	0	0	0
16/05/2025	35.33	14,900	35.33	35.60	33.97	0	0	0
15/05/2025	34.51	600	34.33	34.51	34.33	0	0	0
14/05/2025	34.33	2,700	34.33	34.33	34.33	0	0	0
13/05/2025	34.24	600	34.24	34.33	34.24	0	0	0
12/05/2025	34.51	700	33.15	34.51	33.15	0	0	0
09/05/2025	34.06	0	34.06	34.06	34.06	0	0	0
08/05/2025	34.51	18,000	34.51	34.51	32.88	0	0	0
07/05/2025	34.69	4,800	34.69	34.69	34.51	0	0	0
06/05/2025	33.70	12,300	34.24	35.33	33.15	0	0	0
05/05/2025	33.70	11,500	34.79	34.79	33.15	0	0	0
29/04/2025	34.79	4,901	35.33	35.33	34.79	0	0	0
28/04/2025	32.70	1,300	32.70	32.70	32.70	0	0	0
25/04/2025	36.14	250	33.52	36.14	33.52	0	0	0
24/04/2025	33.97	2,750	33.52	35.33	32.70	0	0	0
23/04/2025	33.43	300	33.43	33.43	33.43	0	0	0
22/04/2025	33.52	7,201	32.61	33.70	32.43	0	0	0
21/04/2025	33.43	10,000	32.61	33.52	32.34	0	0	0
18/04/2025	33.15	1,900	33.15	33.15	33.15	0	0	0
17/04/2025	32.34	27,600	32.16	33.97	32.07	0	0	0
16/04/2025	32.16	600	33.06	33.06	32.16	0	0	0
15/04/2025	33.43	11,100	33.15	33.43	31.89	0	0	0
14/04/2025	32.79	5,500	32.88	33.43	32.79	0	0	0
11/04/2025	33.43	6,000	31.71	33.70	31.52	0	0	0
10/04/2025	33.79	18,100	31.71	33.79	30.71	0	0	0
09/04/2025	31.25	9,800	31.89	32.52	31.25	0	0	0
08/04/2025	32.88	13,200	32.07	33.43	31.71	0	0	0
04/04/2025	33.34	400	33.06	33.34	33.06	0	0	0
03/04/2025	33.97	15,405	32.70	33.97	31.25	0	0	0
02/04/2025	33.88	7,200	33.25	33.88	32.79	0	0	0
01/04/2025	34.06	18,200	33.52	34.33	32.61	0	0	0
31/03/2025	34.33	6,000	34.33	34.33	34.33	0	0	0
28/03/2025	34.33	5,101	33.52	34.33	33.15	0	0	0
27/03/2025	34.60	3,400	34.79	34.79	34.42	0	0	0

Page:
<<
3
4
5
>>

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

CTCP Bê tông Ly tâm An Giang (ace)

THỐNG KÊ GIAO DỊCH