Công ty Cổ phần Gỗ An Cường (acg)

30
0.40
(1.35%)
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
(2022-09-06) 		-0.20 -0.29% 1,657,056 100 0
30
69.50
30
3 tháng
(2022-07-06) 		2.20 3.30% 5,437,831 -7,500 0
30
69.50
30
6 tháng
(2022-04-06) 		0.28 0.40% 9,799,659 118,700 0
30
73.12
30
12 tháng
(2021-10-06) 		-47.90 -41.05% 19,495,335 233,800 0
30
117.40
30
24 tháng
(2021-08-06) 		-48.20 -41.20% 22,542,359 234,100 0
30
119.70
30
36 tháng
(2021-08-06) 		-48.20 -41.20% 22,542,359 234,100 0
30
119.70
30
60 tháng
(2021-08-06) 		-48.20 -41.20% 22,542,359 234,100 0
30
119.70
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2024
41.90
 9,500 41.65 42 41.15 400 0 0.0
10/10/2024
41.90
 5,500 41.90 41.90 41 400 0 0.0
09/10/2024
41.95
 8,300 42 42.95 41.30 0 0 0
08/10/2024
42
 4,600 42.20 42.20 41.95 0 0 0
07/10/2024
42
 8,700 41.90 44.15 41.20 0 0 0
04/10/2024
41.90
 7,300 41.95 41.95 41.55 5,000 0 0.2
03/10/2024
41.50
 7,900 41.55 41.55 41 0 0 0
02/10/2024
41.55
 4,300 41.50 42.25 41.50 0 0 0
01/10/2024
41.95
 7,600 42 42.35 41.50 0 0 0
30/09/2024
41.95
 5,700 41.40 41.95 41.40 0 0 0
27/09/2024
41.40
 7,400 41.10 42 41.10 0 0 0
26/09/2024
41.95
 10,000 42 42 41.90 0 0 0
25/09/2024
42
 22,100 42.50 42.80 42 0 0 0
24/09/2024
42.50
 2,000 42.05 42.50 41.50 0 0 0
23/09/2024
42.05
 10,100 41.50 42.30 41.50 0 0 0
20/09/2024
42.45
 21,100 41.95 42.50 41.55 0 0 0
19/09/2024
41.95
 24,500 42.35 42.35 41.80 0 0 0
18/09/2024
41.95
 6,200 41.50 42 41.50 0 700 0.0
17/09/2024
41.95
 2,200 42 42 41.50 0 0 0
16/09/2024
42.10
 14,300 42.05 42.75 41 0 100 0.0
13/09/2024
42.05
 7,400 41 43 41 0 200 0.0
12/09/2024
41.05
 13,200 40.90 42 40.85 0 0 0
11/09/2024
41.25
 3,900 41.40 42 41 0 0 0
10/09/2024
41.40
 7,000 41.20 41.40 41.10 0 0 0
09/09/2024
41.40
 8,400 40.85 41.80 40.85 1,000 0 0.0
06/09/2024
41.80
 9,200 41.70 42.55 41.30 0 0 0
05/09/2024
41.70
 14,800 41.90 43.35 41.50 0 100 0.0
04/09/2024
41.85
 14,600 42.30 42.30 41.85 0 0 0
30/08/2024
42.30
 5,400 42.80 42.80 42.30 0 200 0.0
29/08/2024
42.15
 28,800 43 43 42 3,000 0 0.1
28/08/2024
43
 800 42.75 43 42.75 100 0 0.0
27/08/2024
42.75
 11,200 43 43.05 42.70 200 300 0.0
26/08/2024
43
 4,800 43.75 43.75 42.80 0 0 0
23/08/2024
43.35
 17,000 43.80 43.80 42.65 0 0 0
22/08/2024
43.85
 34,000 42.60 43.85 42.10 0 1,200 -0.1
21/08/2024
42.55
 12,000 43.20 43.20 42.50 300 0 0.0
20/08/2024
43.20
 39,600 42.75 43.30 42.20 0 0 0
19/08/2024
42.75
 32,700 42 43.40 42 0 0 0
16/08/2024
41.90
 13,700 41 41.95 41 0 200 0.0
15/08/2024
41.95
 2,600 42 42.40 41 0 100 0.0
14/08/2024
42
 4,100 42 42.20 42 0 1,100 0.0
13/08/2024
42
 3,900 42.20 42.20 41.05 0 200 0.0
12/08/2024
42.30
 18,900 42.80 42.80 41.05 0 0 0
09/08/2024
41.05
 43,000 41 41.85 41 2,600 0 0.1
08/08/2024
41.55
 13,400 42.20 42.20 40.50 200 0 0.0
07/08/2024
41.55
 17,800 42 42 41 0 0 0
06/08/2024
41
 16,300 41 41.90 40.25 2,800 300 0.1
05/08/2024
41
 60,800 43.25 43.25 40.90 200 300 0.0
02/08/2024
43.25
 13,800 42 43.95 42 0 400 0.0
01/08/2024
42.90
 32,000 43.20 45.90 42.90 300 0 0.0
31/07/2024
44
 51,700 44 44 43.15 0 0 0
30/07/2024
44
 5,900 44 44.05 43 0 0 0
29/07/2024
44
 1,600 44.10 44.10 44 0 0 0
26/07/2024
44.05
 15,700 43.60 44.10 43.20 0 400 0.0
25/07/2024
43.95
 16,900 43.95 44.75 42.50 0 1,500 -0.1
24/07/2024
44
 23,600 42 45.55 42 400 0 0.0
23/07/2024
42.60
 41,700 45.10 45.10 42.50 0 0 0
22/07/2024
45.10
 59,000 46 46 43 1,900 300 0.1
19/07/2024
46
 26,800 46.75 46.75 45.50 0 0 0
18/07/2024
45.60
 14,400 46.10 46.45 45.35 0 500 0.0
17/07/2024
45.50
 16,500 47.35 47.75 45.50 300 300 0.0
16/07/2024
47
 13,000 47.75 47.90 46.80 0 900 0.0
15/07/2024
47.75
 14,000 47.05 47.95 47.05 0 0 0
12/07/2024
47.05
 26,100 47.90 47.95 47 0 100 0.0
11/07/2024
47.90
 36,400 49 49 47 0 1,500 -0.1
10/07/2024
47.95
 31,500 47 48 46.90 0 0 0
09/07/2024
47.85
 21,200 46.60 48 46.60 300 0 0.0
08/07/2024
47.50
 59,400 47.70 47.90 45 3,000 0 0.1
05/07/2024
48
 16,800 48.60 49 47.20 0 800 0.0
04/07/2024
48.60
 32,600 47.50 49.45 47.50 0 400 0.0
03/07/2024
47.50
 17,200 47.80 47.80 47.50 0 8,800 -0.4
02/07/2024
47.70
 31,900 47.15 48 47 800 0 0.0
01/07/2024
47.15
 23,500 46.60 47.90 46.30 0 0 0
28/06/2024
46.70
 19,100 48.25 48.80 46.65 500 500 0.0
27/06/2024
48.25
 11,400 48 48.90 48 0 0 0
26/06/2024
49
 72,400 46.05 49.20 46 0 2,400 -0.1
25/06/2024
46
 33,400 46.50 47.20 45.75 0 700 0.0
24/06/2024: Cổ tức tiền mặt tỉ lệ: 8%
24/06/2024
47.20
 37,200 48.65 48.85 46.50 500 400 0.0
21/06/2024
49.40
 58,500 49.60 50.80 49.30 1,100 300 0.0
20/06/2024
50.80
 32,800 51.30 51.80 49.50 0 700 0.0
19/06/2024
51.30
 66,300 51.40 51.40 49.70 0 0 0
18/06/2024
51
 43,100 51.80 51.80 50 0 0 0
17/06/2024
51.80
 137,200 49.50 51.90 48 3,200 1,300 0.1
14/06/2024
49.50
 104,000 48.15 51.80 48 0 1,300 -0.1
13/06/2024
49.50
 63,000 49.90 49.90 48 0 0 0
12/06/2024
47.45
 232,700 44.40 47.45 44.35 1,100 200 0.0
11/06/2024
44.35
 32,200 43.80 44.35 43.60 0 0 0
10/06/2024
44.35
 18,000 43.50 45 43.50 0 600 0.0
07/06/2024
43.90
 27,100 43.70 45.45 43.70 0 0 0
06/06/2024
43.90
 35,600 44.35 44.50 43.60 0 300 0.0
05/06/2024
44.30
 11,600 43.80 45 43.80 0 0 0
04/06/2024
43.90
 35,600 43.65 44.75 43.10 2,500 0 0.1
03/06/2024
43.60
 22,100 43 44.20 43 300 400 0.0
31/05/2024
43.05
 8,600 42.95 43.60 42.95 0 0 0
30/05/2024
42.95
 16,400 43.55 43.80 42.95 0 1,100 0.0
29/05/2024
43.50
 24,400 44 44.10 43.50 0 0 0
28/05/2024
43.50
 63,000 42.50 43.50 42.50 400 11,600 -0.5
27/05/2024
42.80
 43,000 41.45 42.80 40.90 500 0 0.0
24/05/2024
41.40
 35,500 41.45 42.50 41.40 0 100 0.0
23/05/2024
41.50
 37,900 41 41.90 41 0 0 0

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