CTCP Bê tông Ly tâm An Giang (ace)

36.20
1.40
(4.02%)
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
(2024-10-22) 		0.10 0.28% 65,442 0 0
34.50
36.60
36.20
2 tháng
(2024-09-23) 		1.40 4.02% 210,221 -600 -0.0
34.50
36.60
36.20
3 tháng
(2024-08-23) 		2 5.85% 300,663 -500 -0.0
33.20
36.60
36.20
6 tháng
(2024-05-27) 		1.95 5.70% 1,398,809 -500 -0.0
33.20
36.60
36.20
12 tháng
(2023-11-27) 		2.61 7.78% 3,140,476 0 -0.0
32.19
36.60
36.20
24 tháng
(2022-12-02) 		3.54 10.85% 4,098,592 -65,000 -2.3
28.77
39.14
36.20
36 tháng
(2021-12-07) 		5.79 19.05% 4,238,058 -36,300 -1.2
27.49
43.60
36.20
60 tháng
(2019-12-18) 		18.51 104.58% 5,072,389 -135,621 -3.9
14.04
43.60
36.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
31.63
 40,800 31.35 31.63 30.51 0 8,300 -0.3
05/09/2023
31.35
 1,900 31.63 31.63 30.51 0 0 0
31/08/2023
31.63
 34,500 30.51 31.63 29.95 0 6,700 -0.2
30/08/2023
30.51
 12,300 30.79 31.54 29.67 0 600 -0.0
29/08/2023
30.79
 21,400 31.54 31.54 29.95 0 9,100 -0.3
28/08/2023
31.54
 25,400 31.26 31.72 30.32 0 10,000 -0.3
25/08/2023
31.26
 15,800 31.63 31.63 31.16 0 1,400 -0.0
24/08/2023
31.63
 2,100 29.95 31.63 29.95 0 300 -0.0
23/08/2023
29.95
 18,000 30.88 31.44 29.95 0 0 0
22/08/2023
30.88
 13,200 32.19 32.19 30.88 100 600 -0.0
21/08/2023
32.19
 11,300 30.79 32.19 28.83 0 1,300 -0.0
18/08/2023
30.79
 1,500 32.00 32.00 30.79 0 0 0
17/08/2023
32.00
 8,600 32.00 32.00 30.79 0 4,000 -0.1
16/08/2023
32.00
 18,700 32.93 33.03 30.88 0 2,000 -0.1
15/08/2023
32.93
 6,400 32.84 33.03 32.19 0 0 0
14/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2023
32.84
 16,600 33.96 34.24 27.99 0 0 0
11/08/2023
33.96
 11,900 34.32 34.32 33.60 0 4,200 -0.2
10/08/2023
34.32
 13,000 34.42 34.51 32.96 0 400 -0.0
09/08/2023
34.42
 12,100 34.87 34.87 34.42 0 3,100 -0.1
08/08/2023
34.87
 2,500 34.87 34.87 34.87 0 100 -0.0
07/08/2023
34.87
 19,200 34.96 35.41 33.69 0 4,000 -0.2
04/08/2023
34.96
 1,900 34.51 34.96 34.51 0 0 0
03/08/2023
34.51
 16,500 34.32 39.41 33.14 0 8,700 -0.3
02/08/2023
34.32
 500 34.23 34.32 34.32 0 0 0
01/08/2023
34.23
 600 33.96 34.51 34.23 0 0 0
31/07/2023
33.96
 1,400 33.60 33.96 33.87 0 0 0
28/07/2023
33.60
 100 33.60 33.60 33.60 0 0 0
27/07/2023
33.60
 0 33.60 33.60 33.60 0 0 0
26/07/2023
33.60
 0 33.60 33.60 33.60 0 0 0
25/07/2023
33.60
 100 34.05 34.05 33.60 0 0 0
24/07/2023
34.05
 1,400 33.69 34.05 34.05 0 0 0
21/07/2023
33.69
 0 33.69 33.69 33.69 0 0 0
20/07/2023
33.69
 0 33.69 33.69 33.69 0 0 0
19/07/2023
33.69
 0 33.69 33.69 33.69 0 0 0
18/07/2023
33.69
 100 33.33 33.69 33.69 0 0 0
17/07/2023
33.33
 0 33.51 33.33 33.51 0 0 0
14/07/2023
33.51
 1,100 33.60 33.60 33.14 0 500 -0.0
13/07/2023
33.60
 200 39.14 39.14 33.60 0 0 0
12/07/2023
39.14
 100 34.05 39.14 39.14 100 0 0.0
11/07/2023
34.05
 0 34.05 34.05 34.05 0 0 0
10/07/2023
34.05
 0 34.05 34.05 34.05 0 0 0
07/07/2023
34.05
 100 33.60 34.05 34.05 0 0 0
06/07/2023
33.60
 0 33.60 33.60 33.60 0 0 0
05/07/2023
33.60
 0 33.60 33.60 33.60 0 0 0
04/07/2023
33.60
 100 38.77 38.77 33.60 0 0 0
03/07/2023
38.77
 0 38.77 38.77 38.77 0 0 0
30/06/2023
38.77
 114 33.78 38.77 38.77 100 100 0
29/06/2023
33.78
 0 33.78 33.78 33.78 0 0 0
28/06/2023
33.78
 0 33.78 33.78 33.78 0 0 0
27/06/2023
33.78
 0 33.78 33.78 33.78 0 0 0
26/06/2023
33.78
 0 33.78 33.78 33.78 0 0 0
23/06/2023
33.78
 0 33.78 33.78 33.78 0 0 0
22/06/2023
33.78
 0 33.78 33.78 33.78 0 0 0
21/06/2023
33.78
 0 33.78 33.78 33.78 0 0 0
20/06/2023
33.78
 0 33.78 33.78 33.78 0 0 0
19/06/2023
33.78
 0 33.78 33.78 33.78 0 0 0
16/06/2023
33.78
 300 33.14 33.78 33.78 0 0 0
15/06/2023
33.14
 400 31.06 35.69 33.14 100 0 0.0
14/06/2023
31.06
 1,600 32.69 32.69 30.24 0 1,000 -0.0
13/06/2023
32.69
 0 32.69 32.69 32.69 0 0 0
12/06/2023
32.69
 0 32.69 32.69 32.69 0 0 0
09/06/2023
32.69
 100 31.78 32.69 32.69 100 0 0.0
08/06/2023
31.78
 0 31.78 31.78 31.78 0 0 0
07/06/2023
31.78
 0 31.78 31.78 31.78 0 0 0
06/06/2023
31.78
 0 31.78 31.78 31.78 0 0 0
05/06/2023
31.78
 800 31.78 31.78 31.78 0 0 0
02/06/2023
31.78
 100 31.78 31.78 31.78 0 0 0
01/06/2023
31.78
 100 31.78 31.78 31.78 0 0 0
31/05/2023
31.78
 100 31.78 31.78 31.78 0 0 0
30/05/2023
31.78
 100 31.78 31.78 31.78 0 0 0
29/05/2023
31.78
 100 31.78 31.78 31.78 0 0 0
26/05/2023
31.78
 100 31.78 31.78 31.78 100 0 0.0
25/05/2023
31.78
 200 31.78 31.78 31.78 0 0 0
24/05/2023
31.78
 100 31.78 31.78 31.78 0 0 0
23/05/2023
31.78
 400 31.78 31.78 31.78 0 0 0
22/05/2023
31.78
 1,000 31.78 31.78 31.78 0 0 0
19/05/2023
31.78
 1,000 32.78 32.78 31.78 0 0 0
18/05/2023
32.78
 0 32.78 32.78 32.78 0 0 0
17/05/2023
32.78
 0 32.78 32.78 32.78 0 0 0
16/05/2023
32.78
 0 32.78 32.78 32.78 0 0 0
15/05/2023
32.78
 0 32.78 32.78 32.78 0 0 0
12/05/2023
32.78
 100 32.60 32.78 32.78 0 0 0
11/05/2023
32.60
 106 32.69 32.69 32.60 0 0 0
10/05/2023
32.69
 3,001 32.96 32.96 32.42 0 0 0
09/05/2023
32.96
 0 32.96 32.96 32.96 0 0 0
08/05/2023
32.96
 4 32.96 32.96 32.96 0 0 0
05/05/2023
32.96
 2,400 31.60 32.96 32.60 0 0 0
04/05/2023
31.60
 0 32.60 31.60 31.60 0 0 0
28/04/2023
32.60
 41 32.60 32.60 31.60 0 0 0
27/04/2023
32.60
 3,300 31.51 32.60 30.87 0 0 0
26/04/2023
31.51
 0 32.69 31.51 31.51 0 0 0
25/04/2023
32.69
 1,600 32.69 32.69 30.42 0 0 0
24/04/2023
32.69
 1,900 32.69 32.69 31.78 0 0 0
21/04/2023
32.69
 2,100 33.42 33.42 26.88 0 0 0
20/04/2023
33.42
 0 33.42 33.42 33.42 0 0 0
19/04/2023
33.42
 0 33.42 33.42 33.42 0 0 0
18/04/2023
33.42
 0 33.60 33.42 33.42 0 0 0
17/04/2023
33.60
 3 33.42 33.60 33.42 0 0 0
14/04/2023
33.42
 0 33.42 33.42 33.42 0 0 0
13/04/2023
33.42
 0 33.42 33.42 33.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |