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)
18/10/2024
31.75
 14,400 31.84 32.28 30.69 0 0 0
17/10/2024
31.75
 800 30.96 31.75 30.96 0 0 0
16/10/2024
30.96
 0 30.96 30.96 30.96 0 0 0
15/10/2024
30.96
 101 30.96 30.96 30.96 0 0 0
14/10/2024
31.31
 2,101 31.49 31.49 31.31 0 600 -0.0
11/10/2024
31.49
 1,305 31.49 31.49 31.49 0 0 0
10/10/2024
31.66
 7,400 32.02 32.02 31.66 0 0 0
09/10/2024
32.02
 1,014 32.02 32.02 32.02 0 0 0
08/10/2024
31.75
 16,806 32.02 32.28 30.96 0 0 0
07/10/2024
32.02
 13,611 32.02 32.19 31.22 0 0 0
04/10/2024
31.49
 18,002 31.75 32.28 31.49 0 0 0
03/10/2024
32.02
 601 32.02 32.02 32.02 0 0 0
02/10/2024
31.75
 403 31.75 31.75 31.75 0 0 0
01/10/2024
32.28
 17,802 31.75 32.54 31.22 0 0 0
30/09/2024
31.75
 1,513 31.75 31.75 31.75 0 0 0
27/09/2024
32.02
 12,405 31.31 32.54 30.87 0 0 0
26/09/2024
30.78
 101 30.78 30.78 30.78 0 0 0
25/09/2024
30.87
 6,002 30.34 30.87 30.34 0 0 0
24/09/2024
30.96
 9,603 30.87 31.31 30.87 0 0 0
23/09/2024
30.69
 9,201 30.69 30.69 30.60 0 0 0
20/09/2024
30.87
 15,911 30.69 31.22 29.63 0 0 0
19/09/2024
30.69
 9,906 29.99 30.87 29.90 0 0 0
18/09/2024
30.25
 7,104 29.81 30.34 29.81 0 0 0
17/09/2024
29.90
 4,001 29.90 29.90 28.05 0 0 0
16/09/2024
29.81
 1 29.90 29.90 29.90 0 0 0
13/09/2024
29.81
 800 29.81 30.16 29.81 0 0 0
12/09/2024
29.37
 200 29.37 29.37 29.37 0 0 0
11/09/2024
30.16
 601 29.72 30.25 29.72 0 0 0
10/09/2024
30.43
 704 29.90 30.43 29.37 100 0 0.0
09/09/2024
29.90
 203 29.90 29.90 29.90 0 0 0
06/09/2024
29.37
 3,100 29.99 29.99 29.37 0 0 0
05/09/2024
29.99
 102 29.99 29.99 29.99 0 0 0
04/09/2024
30.69
 11,705 29.37 30.69 29.37 0 0 0
03/09/2024
32.63
 16,100 32.19 32.72 32.02 0 0 0
02/09/2024
32.28
 60,400 32.10 32.46 31.49 0 0 0
30/08/2024
30.87
 2,901 30.87 30.87 30.78 0 0 0
29/08/2024
30.87
 20,902 30.60 31.22 30.43 0 0 0
28/08/2024
30.43
 9,700 30.34 30.69 30.34 0 0 0
27/08/2024
29.55
 600 29.55 29.55 29.55 0 0 0
26/08/2024
29.28
 801 30.16 30.25 29.28 0 0 0
23/08/2024
30.16
 1,200 30.16 30.16 30.16 0 0 0
22/08/2024
30.25
 5,700 30.16 30.25 30.08 0 0 0
21/08/2024
30.08
 2,800 29.37 30.08 29.28 0 0 0
20/08/2024
29.37
 10,104 29.99 29.99 29.37 0 0 0
19/08/2024
29.90
 5,100 30.16 30.16 29.90 0 0 0
16/08/2024
30.60
 19,103 30.96 31.05 29.90 0 0 0
15/08/2024
31.05
 1,801 30.87 31.22 30.87 0 0 0
14/08/2024: Cổ tức tiền mặt tỉ lệ: 15%
14/08/2024
30.69
 9,503 31.57 31.57 30.69 0 0 0
13/08/2024
31.22
 2,604 31.22 31.22 31.14 0 0 0
12/08/2024
30.88
 12,201 31.14 31.31 30.88 0 0 0
09/08/2024
31.14
 403 31.22 31.22 31.14 0 0 0
08/08/2024
31.05
 1,600 31.14 31.14 31.05 0 0 0
07/08/2024
30.38
 2,419 30.71 31.22 30.38 0 0 0
06/08/2024
31.05
 1,401 31.14 31.14 30.46 0 0 0
05/08/2024
30.71
 2,306 30.29 31.14 29.70 0 0 0
02/08/2024
31.22
 2,203 31.22 31.22 31.22 0 0 0
01/08/2024
31.31
 38,627 31.31 31.31 30.88 0 0 0
31/07/2024
30.97
 30,701 30.88 31.39 30.88 0 0 0
30/07/2024
31.14
 25,317 31.14 31.48 31.14 0 0 0
29/07/2024
31.14
 32,003 30.54 31.22 30.21 0 0 0
26/07/2024
30.29
 15,001 30.38 30.63 30.29 0 0 0
25/07/2024
30.21
 6,001 28.43 30.21 28.43 0 0 0
24/07/2024
30.38
 6,602 30.21 30.38 30.04 0 0 0
23/07/2024
30.54
 2 30.38 30.38 30.38 0 0 0
22/07/2024
30.54
 9,928 30.21 30.63 30.12 0 0 0
19/07/2024
30.63
 14,203 30.21 30.80 30.12 0 0 0
18/07/2024
30.29
 9,521 30.88 30.88 29.95 0 0 0
17/07/2024
30.21
 24,508 31.14 31.31 30.04 0 0 0
16/07/2024
30.97
 40,500 30.21 31.05 30.21 0 0 0
15/07/2024
30.21
 10,700 31.05 31.05 30.21 0 0 0
12/07/2024
31.14
 14,302 30.80 31.31 30.80 0 0 0
11/07/2024
30.80
 35,401 30.46 30.97 30.12 0 0 0
10/07/2024
31.14
 18,003 30.88 31.22 30.88 0 0 0
09/07/2024
31.14
 24,829 30.80 31.14 30.04 0 0 0
08/07/2024
31.14
 23,103 30.88 31.31 29.95 0 0 0
05/07/2024
31.14
 5,200 31.22 31.31 30.29 0 0 0
04/07/2024
31.22
 27,000 29.95 31.48 29.95 0 0 0
03/07/2024
31.22
 6,302 31.39 31.39 30.63 0 0 0
02/07/2024
31.39
 24,900 29.61 31.48 29.61 0 0 0
01/07/2024
30.12
 3,000 30.21 30.21 30.12 0 0 0
28/06/2024
30.97
 17,000 31.31 31.48 30.54 0 0 0
27/06/2024
30.63
 10,500 30.88 31.22 30.54 0 0 0
26/06/2024
31.39
 24,501 31.14 31.56 30.80 0 0 0
25/06/2024
31.56
 20,500 31.56 31.56 30.63 0 0 0
24/06/2024
31.56
 15,606 30.97 31.56 30.80 0 0 0
21/06/2024
31.73
 17,000 30.71 31.98 30.71 0 0 0
20/06/2024
31.22
 16,000 31.14 31.22 30.54 0 0 0
19/06/2024
30.21
 20,904 31.22 31.48 30.21 0 0 0
18/06/2024
31.31
 14,100 31.73 31.73 30.88 0 0 0
17/06/2024
31.22
 13,800 31.31 31.48 30.88 0 0 0
14/06/2024
31.48
 27,901 31.22 31.73 30.80 0 0 0
13/06/2024
31.14
 3,600 31.22 31.31 31.14 0 0 0
12/06/2024
31.56
 20,002 31.73 31.73 30.54 0 0 0
11/06/2024
30.88
 100 30.88 30.88 30.88 0 0 0
10/06/2024
30.71
 41,700 30.29 30.71 29.61 0 0 0
07/06/2024
30.38
 23,803 30.04 30.46 29.61 0 0 0
06/06/2024
30.21
 27,800 30.04 30.29 29.44 0 0 0
05/06/2024
30.29
 24,108 29.44 30.29 29.36 0 0 0
04/06/2024
29.87
 26,100 29.70 29.95 29.36 0 0 0
03/06/2024
29.78
 16,702 29.36 30.21 29.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |