CTCP Bê tông Ly tâm An Giang (ace)

29.40
0.10
(0.34%)
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
29.40
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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/03/2025
34.69
 323 34.69 34.69 34.69 0 0 0
25/03/2025
34.69
 5,500 33.61 35.06 33.43 0 0 0
24/03/2025
34.79
 4,001 34.33 34.79 33.34 0 0 0
21/03/2025
34.60
 1,800 34.79 34.79 33.79 0 0 0
20/03/2025
34.79
 2,300 33.70 34.79 33.70 0 0 0
19/03/2025
34.51
 2,600 35.06 35.06 33.52 0 0 0
18/03/2025
33.43
 7,800 33.52 38.05 33.43 0 0 0
17/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
17/03/2025
30.35
 0 30.35 30.35 30.35 0 0 0
14/03/2025
33.43
 3,400 33.34 34.40 33.07 0 0 0
13/03/2025
33.69
 9,100 33.52 33.78 32.90 0 0 0
12/03/2025
32.81
 6,600 32.72 32.90 32.63 0 0 0
11/03/2025
33.69
 13,000 32.63 34.40 32.63 0 0 0
10/03/2025
33.96
 16,800 33.07 34.13 32.02 0 0 0
07/03/2025
33.96
 0 33.96 33.96 33.96 0 0 0
06/03/2025
33.52
 11,302 33.34 34.57 33.25 0 0 0
05/03/2025
34.31
 8,100 33.16 34.57 33.07 0 0 0
04/03/2025
34.40
 16,101 34.13 34.66 32.99 0 0 0
03/03/2025
34.13
 10,312 33.34 34.13 32.54 100 0 0.0
28/02/2025
34.13
 18,001 32.81 35.19 32.37 0 0 0
27/02/2025
32.90
 12,400 32.28 32.99 31.84 0 0 0
26/02/2025
32.81
 17,116 31.75 33.25 31.75 0 0 0
25/02/2025
31.57
 1,100 32.54 32.54 31.57 0 0 0
24/02/2025
31.93
 100 31.93 31.93 31.93 0 0 0
21/02/2025
32.54
 1,800 32.10 32.54 31.49 0 0 0
20/02/2025
32.02
 300 32.19 32.19 32.02 0 0 0
19/02/2025
31.57
 5,000 31.66 33.34 31.40 0 0 0
18/02/2025
31.49
 200 31.40 31.49 31.40 0 0 0
17/02/2025
32.02
 1,601 32.02 32.10 32.02 0 0 0
14/02/2025
32.10
 600 32.02 32.10 32.02 0 0 0
13/02/2025
32.02
 1,501 31.49 32.02 31.49 0 0 0
12/02/2025
32.10
 8,800 31.57 32.10 31.40 100 0 0.0
11/02/2025
32.10
 2,701 32.19 32.28 32.10 0 0 0
10/02/2025
32.02
 6,400 31.31 32.02 31.31 0 0 0
07/02/2025
32.19
 11,509 31.75 32.37 31.22 0 0 0
06/02/2025
32.19
 4,500 32.19 32.54 32.19 0 0 0
05/02/2025
32.02
 6,401 31.31 33.34 31.22 0 0 0
04/02/2025
31.22
 11,700 31.05 34.40 30.78 0 0 0
24/01/2025
31.93
 100 31.93 31.93 31.93 0 0 0
23/01/2025
31.49
 0 31.49 31.49 31.49 0 0 0
22/01/2025
32.02
 6,900 31.13 32.28 30.96 0 0 0
21/01/2025
31.84
 1 31.84 31.84 31.84 0 0 0
20/01/2025
31.84
 200 31.84 31.84 31.84 0 0 0
17/01/2025
32.02
 8,400 31.05 32.54 30.96 0 0 0
16/01/2025
31.05
 2,500 31.05 31.93 30.96 0 0 0
15/01/2025
32.90
 8,400 31.57 33.07 31.57 0 0 0
14/01/2025
33.34
 9,702 31.22 34.31 31.22 0 0 0
13/01/2025
32.81
 18,800 31.49 32.81 30.96 0 0 0
10/01/2025
32.63
 14,013 32.63 33.07 31.49 0 0 0
09/01/2025
34.93
 14,702 31.57 35.19 31.49 0 0 0
08/01/2025
32.10
 16,603 32.10 32.54 31.57 0 0 0
07/01/2025
34.93
 8,000 35.10 35.10 34.13 0 0 0
06/01/2025
32.02
 0 32.02 32.02 32.02 0 0 0
03/01/2025
32.02
 300 32.02 32.02 32.02 0 0 0
02/01/2025
31.84
 500 31.84 31.84 31.84 0 0 0
31/12/2024
32.19
 16,000 31.49 32.28 31.05 0 0 0
30/12/2024
32.02
 101 32.02 32.02 32.02 0 0 0
27/12/2024
31.93
 3,000 31.93 31.93 31.93 0 0 0
26/12/2024
32.02
 13,201 31.49 32.28 31.22 0 0 0
25/12/2024
31.84
 800 31.75 31.93 31.75 0 0 0
24/12/2024
31.93
 9,100 31.22 31.93 31.05 0 0 0
23/12/2024
32.10
 6,200 31.40 32.10 30.78 0 0 0
20/12/2024
32.02
 1,800 32.02 32.02 32.02 0 0 0
19/12/2024
32.02
 14,306 31.05 32.02 30.87 0 0 0
18/12/2024
32.19
 1,800 32.28 32.28 32.19 0 0 0
17/12/2024
32.37
 30,000 31.13 32.37 30.96 0 0 0
16/12/2024
32.99
 11,000 31.05 32.99 30.78 0 0 0
13/12/2024
32.99
 4,501 32.81 32.99 32.81 0 0 0
12/12/2024
33.60
 13,100 31.13 35.19 30.69 0 0 0
11/12/2024
31.84
 0 31.84 31.84 31.84 0 0 0
10/12/2024
31.84
 0 31.84 31.84 31.84 0 0 0
09/12/2024
31.84
 0 31.84 31.84 31.84 0 0 0
06/12/2024
32.90
 20,002 33.07 33.07 31.84 0 0 0
05/12/2024
31.66
 1,000 31.66 31.66 31.66 0 0 0
04/12/2024
31.66
 14,900 30.96 31.75 30.87 0 0 0
03/12/2024
32.81
 7,500 32.63 32.99 32.19 0 0 0
02/12/2024
32.28
 60,400 32.10 32.46 31.49 0 0 0
29/11/2024
29.55
 0 29.55 29.55 29.55 0 0 0
28/11/2024
29.55
 0 29.55 29.55 29.55 0 0 0
27/11/2024
29.55
 0 29.55 29.55 29.55 0 0 0
26/11/2024
29.55
 0 29.55 29.55 29.55 0 0 0
25/11/2024
32.10
 7 31.84 31.84 31.84 0 0 0
22/11/2024
32.10
 900 31.75 32.10 31.75 0 0 0
21/11/2024
31.93
 2,202 30.69 31.93 30.69 0 0 0
20/11/2024
30.43
 3,400 30.43 31.84 30.43 0 0 0
19/11/2024
32.10
 4,589 30.43 32.10 30.43 0 0 0
18/11/2024
31.84
 0 31.84 31.84 31.84 0 0 0
15/11/2024
31.93
 9,000 31.75 31.93 31.75 0 0 0
14/11/2024
31.49
 5 31.49 31.49 31.49 0 0 0
13/11/2024
31.49
 1 31.49 31.49 31.49 0 0 0
12/11/2024
31.49
 0 31.49 31.49 31.49 0 0 0
11/11/2024
31.49
 300 31.49 31.49 31.49 0 0 0
08/11/2024
32.19
 3 32.19 32.19 32.19 0 0 0
07/11/2024
32.19
 5 32.19 32.19 32.19 0 0 0
06/11/2024
32.19
 100 32.19 32.19 32.19 0 0 0
05/11/2024
31.93
 0 31.93 31.93 31.93 0 0 0
04/11/2024
31.93
 4,702 31.40 32.02 31.40 0 0 0
01/11/2024
31.93
 7,302 31.66 31.93 31.49 0 0 0
31/10/2024
31.40
 7,500 31.40 32.19 31.40 0 0 0
30/10/2024
32.28
 5,500 31.31 32.28 31.22 0 0 0
29/10/2024
32.28
 16,812 31.31 32.54 29.90 0 0 0

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