CTCP Bê tông Ly tâm An Giang (ace)

36.40
1.20
(3.41%)
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
(2024-10-23) 		-0.20 -0.55% 63,932 0 0
34.50
36.60
36.40
2 tháng
(2024-09-23) 		1.60 4.60% 211,121 -600 -0.0
34.50
36.60
36.40
3 tháng
(2024-08-26) 		3.20 9.64% 300,363 -500 -0.0
33.20
36.60
36.40
6 tháng
(2024-05-27) 		2.15 6.28% 1,399,709 -500 -0.0
33.20
36.60
36.40
12 tháng
(2023-11-28) 		2.53 7.48% 3,121,276 0 -0.0
32.19
36.60
36.40
24 tháng
(2022-12-05) 		3.74 11.46% 4,099,492 -65,000 -2.3
28.77
39.14
36.40
36 tháng
(2021-12-08) 		6.32 21.03% 4,237,738 -37,100 -1.2
27.49
43.60
36.40
60 tháng
(2019-12-19) 		18.71 105.71% 5,073,289 -135,621 -3.9
14.04
43.60
36.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2022
29.99
 1,836 30.49 30.49 29.99 700 0 0.0
24/01/2022
30.49
 1,200 29.91 30.49 29.33 200 0 0.0
21/01/2022
29.91
 4,700 29.66 29.99 29.91 2,000 0 0.1
20/01/2022
29.66
 1,700 29.49 30.49 29.66 600 0 0.0
19/01/2022
29.49
 3,200 29.58 30.82 29.41 2,300 0 0.1
18/01/2022
29.58
 11,200 31.16 31.16 24.99 4,700 100 0.2
17/01/2022
31.16
 300 27.74 31.16 24.99 0 0 0
14/01/2022
27.74
 200 29.16 29.16 27.74 0 0 0
13/01/2022
29.16
 300 27.74 29.16 29.16 0 0 0
12/01/2022
27.74
 200 31.24 31.24 26.74 0 0 0
11/01/2022
31.24
 200 30.49 31.24 31.24 100 0 0.0
10/01/2022
30.49
 1,103 28.91 30.49 30.41 300 0 0.0
07/01/2022
28.91
 100 30.66 30.66 28.91 0 0 0
06/01/2022
30.66
 900 30.66 30.82 30.66 400 0 0.0
05/01/2022
30.66
 1,003 30.74 30.74 30.49 500 0 0.0
04/01/2022
30.74
 800 29.99 31.57 28.83 0 0 0
31/12/2021
29.99
 1,500 29.83 30.57 29.99 0 0 0
30/12/2021
29.83
 3,000 28.16 29.99 29.74 0 0 0
29/12/2021
28.16
 200 29.66 29.66 28.16 0 0 0
28/12/2021
29.66
 800 30.57 30.57 29.24 0 0 0
27/12/2021
30.57
 300 30.66 30.66 30.57 0 0 0
24/12/2021
30.66
 200 30.32 30.66 28.08 0 0 0
23/12/2021
30.32
 1,600 28.16 30.32 28.33 0 0 0
22/12/2021
28.16
 600 27.99 28.49 28.16 0 0 0
21/12/2021
27.99
 100 30.74 30.74 27.99 0 0 0
20/12/2021
30.74
 2,100 27.49 30.74 28.33 0 0 0
17/12/2021
27.49
 516 29.16 29.16 27.49 0 0 0
16/12/2021
29.16
 200 29.66 29.66 25.83 0 0 0
15/12/2021
29.66
 0 29.66 29.66 29.66 0 0 0
14/12/2021
29.66
 0 29.66 29.66 29.66 0 0 0
13/12/2021
29.66
 7 29.66 29.66 29.66 0 0 0
10/12/2021
29.66
 500 29.99 29.99 29.66 0 0 0
09/12/2021
29.99
 1,000 30.08 30.08 29.99 0 0 0
08/12/2021
30.08
 0 30.41 30.08 30.41 0 0 0
07/12/2021
30.41
 1,220 30.49 30.49 29.99 800 0 0.0
06/12/2021
30.49
 6,300 31.07 31.07 30.41 0 0 0
03/12/2021
31.07
 1,100 33.82 33.82 30.91 0 0 0
02/12/2021
33.82
 0 35.66 33.82 33.82 0 0 0
01/12/2021: Cổ tức tiền mặt tỉ lệ: 35%
01/12/2021
35.66
 1,410 35.41 35.66 33.32 0 0 0
30/11/2021
35.41
 9,800 35.79 36.18 35.41 0 0 0
29/11/2021
35.79
 3,202 36.25 36.56 35.41 0 0 0
26/11/2021
36.25
 12,500 36.18 36.56 35.79 0 0 0
25/11/2021
36.18
 3,120 35.79 36.56 35.25 0 100 -0.0
24/11/2021
35.79
 9,588 34.02 35.79 34.02 0 0 0
23/11/2021
34.02
 1,000 33.10 34.02 33.25 0 0 0
22/11/2021
33.10
 1,600 32.79 33.10 32.79 0 0 0
19/11/2021
32.79
 600 32.64 32.79 32.79 0 0 0
18/11/2021
32.64
 200 32.71 32.71 32.64 0 0 0
17/11/2021
32.71
 1,500 32.41 32.71 32.56 0 0 0
16/11/2021
32.41
 600 32.94 32.94 32.41 600 0 0.0
15/11/2021
32.94
 3,200 32.64 32.94 32.41 2,100 0 0.1
12/11/2021
32.64
 2,140 32.33 33.02 32.41 0 0 0
11/11/2021
32.33
 100 31.10 32.33 32.33 0 0 0
10/11/2021
31.10
 300 30.87 31.17 31.02 0 0 0
09/11/2021
30.87
 6,000 32.64 32.64 30.71 600 0 0.0
08/11/2021
32.64
 0 32.64 32.64 32.64 0 0 0
05/11/2021
32.64
 212 32.64 32.64 32.64 0 0 0
04/11/2021
32.64
 1 32.64 32.64 32.64 0 0 0
03/11/2021
32.64
 0 32.64 32.64 32.64 0 0 0
02/11/2021
32.64
 100 32.64 32.64 32.64 0 0 0
01/11/2021
32.64
 82 32.64 32.64 32.64 0 0 0
29/10/2021
32.64
 1,200 32.71 32.71 32.64 0 0 0
28/10/2021
32.71
 1,200 32.64 32.71 32.48 0 0 0
27/10/2021
32.64
 1,900 32.56 32.64 32.41 0 0 0
26/10/2021
32.56
 900 32.33 32.56 32.33 0 0 0
25/10/2021
32.33
 300 32.33 32.33 32.25 0 0 0
22/10/2021
32.33
 1,000 30.25 32.33 30.02 0 300 -0.0
21/10/2021
30.25
 5,000 30.79 30.79 30.10 0 0 0
20/10/2021
30.79
 1,500 32.33 32.71 30.10 0 0 0
19/10/2021
32.33
 0 32.33 32.33 32.33 0 0 0
18/10/2021
32.33
 200 30.40 32.33 32.33 0 0 0
15/10/2021
30.40
 2,000 31.48 31.94 30.40 0 0 0
14/10/2021
31.48
 200 31.02 31.56 31.48 0 0 0
13/10/2021
31.02
 100 31.94 31.94 31.02 0 0 0
12/10/2021
31.94
 0 31.94 31.94 31.94 0 0 0
11/10/2021
31.94
 100 31.33 31.94 31.94 0 0 0
08/10/2021
31.33
 0 30.94 31.33 30.94 0 0 0
07/10/2021
30.94
 200 31.17 31.64 30.94 0 0 0
06/10/2021
31.17
 0 31.17 31.17 31.17 0 0 0
05/10/2021
31.17
 100 31.94 31.94 31.17 0 0 0
04/10/2021
31.94
 0 32.25 31.94 31.94 0 0 0
01/10/2021
32.25
 1,100 31.56 32.25 31.94 0 0 0
30/09/2021
31.56
 0 31.64 31.56 31.56 0 0 0
29/09/2021
31.64
 4,100 31.64 31.64 31.48 0 0 0
28/09/2021
31.64
 4,100 32.41 32.41 31.64 0 0 0
27/09/2021
32.41
 0 32.41 32.41 32.41 0 0 0
24/09/2021
32.41
 200 32.41 32.41 32.41 0 0 0
23/09/2021
32.41
 1,700 31.94 32.41 32.02 300 0 0.0
22/09/2021
31.94
 0 31.94 31.94 31.94 0 0 0
21/09/2021
31.94
 300 32.25 32.25 31.94 0 0 0
20/09/2021
32.25
 1,802 32.94 32.94 30.79 800 0 0.0
17/09/2021
32.94
 6,600 33.25 33.25 30.79 2,700 0 0.1
16/09/2021
33.25
 4,600 33.25 33.25 31.17 1,900 0 0.1
15/09/2021
33.25
 900 33.10 33.25 33.10 0 0 0
14/09/2021
33.10
 15,700 31.94 33.48 30.79 0 0 0
13/09/2021
31.94
 35,000 29.33 31.94 29.33 600 0 0.0
10/09/2021
29.33
 602 29.33 29.33 29.33 0 0 0
09/09/2021
29.33
 4,300 29.48 29.48 28.71 2,700 0 0.1
08/09/2021
29.48
 7,200 29.17 29.48 28.71 2,700 0 0.1
07/09/2021
29.17
 2,000 29.17 29.17 29.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |