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)
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
31/05/2024
29.95
 36,215 29.61 29.95 29.11 0 0 0
30/05/2024
29.95
 13,101 30.04 30.04 29.02 0 0 0
29/05/2024
30.04
 52,100 29.95 30.04 29.02 0 0 0
28/05/2024
30.04
 12,101 29.53 30.04 29.53 0 0 0
27/05/2024
30.21
 28,200 30.04 30.29 29.28 0 0 0
24/05/2024
30.04
 18,100 30.04 30.04 29.19 0 0 0
23/05/2024
30.21
 16,800 30.12 30.21 28.94 0 0 0
22/05/2024
30.12
 13,100 30.38 30.38 28.85 0 0 0
21/05/2024
28.94
 24,301 28.77 31.22 28.68 0 0 0
20/05/2024
30.38
 104 30.38 30.38 30.38 0 0 0
16/05/2024
29.19
 3,000 29.70 29.70 29.19 0 0 0
15/05/2024
29.70
 10,703 29.19 29.70 28.94 0 0 0
14/05/2024
30.38
 0 30.38 30.38 30.38 0 0 0
13/05/2024
30.38
 0 30.38 30.38 30.38 0 0 0
10/05/2024
30.38
 1,000 30.38 30.38 30.38 0 0 0
09/05/2024
30.38
 0 30.38 30.38 30.38 0 0 0
08/05/2024
30.38
 0 30.38 30.38 30.38 0 0 0
07/05/2024
30.38
 109 30.38 30.38 30.38 0 0 0
06/05/2024
30.71
 5,200 29.70 30.71 29.70 0 0 0
03/05/2024
30.63
 4,801 30.29 30.63 30.29 0 0 0
02/05/2024
30.54
 9,800 30.29 30.54 30.29 0 0 0
26/04/2024
30.29
 200 30.29 30.29 30.29 0 0 0
25/04/2024
30.29
 940 30.46 30.46 29.70 0 0 0
24/04/2024
30.21
 1,302 30.21 30.46 30.21 0 0 0
23/04/2024
30.21
 1,500 30.21 30.21 30.21 0 0 0
22/04/2024
28.77
 4,102 28.77 29.19 28.18 0 0 0
19/04/2024
30.46
 1,500 30.46 30.46 30.46 0 0 0
17/04/2024
30.46
 4,800 30.97 30.97 30.46 0 0 0
16/04/2024
30.29
 4,800 30.97 30.97 29.61 0 0 0
15/04/2024
30.29
 13,701 31.31 31.31 29.70 0 0 0
12/04/2024
30.38
 14,900 29.70 30.46 29.61 0 0 0
11/04/2024
30.63
 14,300 30.46 30.97 30.29 0 0 0
10/04/2024
30.80
 16,200 29.44 31.73 29.44 0 0 0
09/04/2024
29.61
 6,800 29.11 29.95 28.09 0 0 0
08/04/2024
29.61
 301 30.21 30.21 29.61 0 0 0
05/04/2024
30.12
 13,505 30.04 30.21 28.94 500 0 0.0
04/04/2024
29.36
 6,137 30.04 30.63 29.36 0 0 0
03/04/2024
30.71
 6,000 30.71 30.71 30.71 0 0 0
02/04/2024
29.36
 19,110 30.04 30.46 29.02 0 0 0
01/04/2024
29.95
 403 30.38 30.38 29.95 0 0 0
29/03/2024
30.46
 12,200 30.54 30.71 30.46 0 0 0
28/03/2024
30.38
 7,104 29.44 30.38 28.77 0 0 0
27/03/2024
29.36
 18,000 29.44 30.46 29.36 0 0 0
26/03/2024
30.63
 16,000 29.44 30.63 29.28 0 0 0
25/03/2024
30.63
 49,802 30.04 30.63 29.19 0 0 0
22/03/2024
29.78
 27,201 30.12 30.71 29.19 0 0 0
21/03/2024
29.87
 49,101 30.29 30.29 29.87 0 0 0
20/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
20/03/2024
30.46
 8,800 30.63 30.71 30.04 0 0 0
19/03/2024
29.95
 19,000 29.46 30.20 29.13 0 0 0
18/03/2024
29.38
 15,900 29.54 30.36 29.38 0 0 0
15/03/2024
30.20
 18,700 30.36 30.36 29.46 0 0 0
14/03/2024
29.95
 18,800 29.29 30.45 29.29 0 0 0
13/03/2024
30.61
 17,400 30.03 30.86 30.03 0 0 0
12/03/2024
30.61
 7,500 30.45 30.78 30.03 0 0 0
11/03/2024
30.53
 18,661 30.45 30.86 29.79 0 0 0
08/03/2024
30.45
 16,100 30.03 30.53 29.87 0 0 0
07/03/2024
30.36
 6,302 30.53 30.53 29.79 0 0 0
06/03/2024
30.45
 23,702 29.95 30.61 29.95 0 0 0
05/03/2024
30.45
 10,100 30.61 30.61 29.79 0 0 0
04/03/2024
30.45
 22,305 29.71 30.45 29.62 0 0 0
01/03/2024
30.28
 15,660 30.12 30.36 30.12 0 0 0
29/02/2024
29.62
 14,430 30.36 30.36 29.46 0 0 0
28/02/2024
29.87
 12,400 30.03 30.12 29.38 0 0 0
27/02/2024
29.95
 6,800 29.38 30.20 29.38 0 0 0
26/02/2024
30.12
 26,800 29.38 30.36 29.13 0 0 0
23/02/2024
30.12
 300 30.12 30.12 30.12 0 0 0
22/02/2024
30.28
 15,901 29.95 30.36 29.38 0 0 0
21/02/2024
30.12
 6,941 29.38 30.12 29.38 0 0 0
20/02/2024
29.79
 17,300 29.46 29.79 29.05 0 0 0
19/02/2024
29.62
 2,213 29.62 29.62 29.54 0 0 0
16/02/2024
29.29
 16,641 29.38 29.79 29.13 0 0 0
15/02/2024
29.87
 12,500 29.46 30.12 29.38 0 0 0
07/02/2024
30.12
 60,400 29.95 30.28 29.38 0 0 0
06/02/2024
29.95
 13,600 30.12 30.12 29.38 0 0 0
05/02/2024
30.45
 54,600 29.95 30.45 29.46 0 0 0
02/02/2024
30.28
 20,900 30.45 30.45 29.38 0 0 0
01/02/2024
30.45
 2,400 30.45 30.45 30.45 0 0 0
31/01/2024
30.36
 15,601 30.03 30.36 30.03 0 0 0
30/01/2024
30.36
 17,700 29.38 30.36 29.38 0 0 0
29/01/2024
30.36
 300 30.36 30.36 30.36 0 0 0
26/01/2024
30.03
 17,500 29.46 30.36 29.38 0 0 0
25/01/2024
30.20
 17,800 29.79 30.20 29.29 0 0 0
24/01/2024
29.95
 8,400 29.71 30.12 28.80 0 0 0
23/01/2024
30.20
 22,000 30.12 30.45 27.32 0 0 0
22/01/2024
29.46
 6,300 30.12 30.12 29.46 0 0 0
19/01/2024
30.28
 36,500 29.54 30.45 29.46 0 0 0
18/01/2024
30.36
 10,147 29.62 30.36 29.38 0 0 0
17/01/2024
30.36
 32,300 29.62 30.61 29.38 0 0 0
16/01/2024
30.36
 20,500 29.62 30.36 29.46 0 0 0
15/01/2024
29.54
 22,000 29.54 30.36 29.54 0 0 0
12/01/2024
29.95
 35,864 30.28 30.36 29.54 0 0 0
11/01/2024
30.28
 24,100 30.28 30.45 29.29 0 0 0
10/01/2024
30.36
 49,930 30.03 30.45 29.05 0 0 0
09/01/2024
30.20
 19,400 30.20 30.36 29.21 0 0 0
08/01/2024
30.36
 40,100 30.36 30.36 29.13 0 0 0
05/01/2024
29.87
 18,300 29.54 30.20 29.54 0 0 0

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