CTCP Xuất nhập khẩu Thủy sản Cửu Long An Giang (acl)

15
-0.55
(-3.54%)
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
(2025-11-05) 		2.35 17.80% 613,700 6,200 0.1
12.95
15.55
15
2 tháng
(2025-10-06) 		1.95 14.34% 979,500 -3,600 -0.0
12.90
15.55
15
3 tháng
(2025-09-08) 		3.15 25.40% 1,731,400 -10,800 -0.1
12.35
15.55
15
6 tháng
(2025-06-09) 		4.65 42.66% 5,835,400 -4,100 -0.1
10.70
15.55
15
12 tháng
(2024-12-10) 		3.90 33.48% 8,609,600 -69,087 -0.8
9
15.55
15
24 tháng
(2023-12-18) 		3.70 31.22% 15,473,400 -215,351 -2.6
9
15.55
15
36 tháng
(2022-12-21) 		4.70 43.38% 41,093,300 -388,380 -3.8
9
15.55
15
60 tháng
(2020-12-31) 		2.16 16.12% 136,026,260 -312,418 -4.2
8.15
31.26
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
30.37
 445,800 28.95 30.65 28.95 16,600 6,600 0.3
29/04/2022
28.95
 470,600 27.07 28.95 26.64 24,200 8,000 0.5
28/04/2022
27.07
 283,500 26.93 28.10 26.45 15,100 400 0.4
27/04/2022
26.93
 822,100 25.18 26.93 24.05 9,800 9,600 0.0
26/04/2022
25.18
 236,900 27.07 27.07 25.18 8,500 0 0.2
25/04/2022
27.07
 335,200 29.09 29.09 27.07 6,300 0 0.2
22/04/2022
29.09
 514,000 31.26 31.26 29.09 3,700 3,000 0.0
21/04/2022
31.26
 1,043,700 29.24 31.26 28.01 15,500 2,200 0.4
20/04/2022
29.24
 1,210,400 27.35 29.24 26.22 20,600 9,200 0.3
19/04/2022
27.35
 1,576,600 26.22 28.01 26.88 1,200 23,500 -0.7
18/04/2022
26.22
 236,600 24.52 26.22 26.22 0 4,200 -0.1
15/04/2022
24.52
 258,900 23.86 25.27 23.11 3,000 5,300 -0.0
14/04/2022
23.86
 106,900 23.86 24.43 23.48 0 1,400 -0.0
13/04/2022
23.86
 183,600 22.96 23.86 23.01 2,200 3,400 -0.0
12/04/2022
22.96
 226,500 21.50 22.96 20.65 3,300 28,300 -0.6
08/04/2022
21.50
 257,100 23.11 23.11 21.50 3,800 7,300 -0.1
07/04/2022
23.11
 212,900 24.00 24.00 22.73 100 34,800 -0.9
06/04/2022
24.00
 234,500 24.80 24.99 23.58 3,000 22,000 -0.5
05/04/2022
24.80
 212,100 24.43 25.27 24.05 11,800 5,800 0.2
04/04/2022
24.43
 133,900 25.18 25.18 24.05 1,000 4,100 -0.1
01/04/2022
25.18
 220,400 24.33 25.18 23.58 3,900 2,500 0.0
31/03/2022
24.33
 118,800 24.71 24.90 23.77 800 11,100 -0.3
30/03/2022
24.71
 233,200 24.43 25.46 23.67 12,500 3,100 0.2
29/03/2022
24.43
 812,300 23.72 25.37 24.28 2,100 8,900 -0.2
28/03/2022
23.72
 563,500 22.21 23.72 22.26 6,000 150,300 -3.6
25/03/2022
22.21
 143,300 22.35 22.68 22.12 0 300 -0.0
24/03/2022
22.35
 172,700 22.12 23.11 21.79 1,400 300 0.0
23/03/2022
22.12
 246,600 21.50 22.45 21.55 13,800 100 0.3
22/03/2022
21.50
 107,500 21.50 21.88 20.94 4,300 0 0.1
21/03/2022
21.50
 127,700 21.17 21.69 20.89 8,300 0 0.2
18/03/2022
21.17
 92,300 21.60 21.60 21.03 400 7,800 -0.2
17/03/2022
21.60
 123,500 21.69 21.88 21.13 0 6,800 -0.2
16/03/2022
21.69
 96,500 21.79 22.54 21.31 5,500 4,300 0.0
15/03/2022
21.79
 223,100 21.69 22.63 20.56 1,500 5,700 -0.1
14/03/2022
21.69
 195,700 21.69 21.69 20.84 7,500 4,200 0.1
11/03/2022
21.69
 209,400 22.49 23.11 21.41 5,000 6,400 -0.0
10/03/2022
22.49
 320,000 21.13 22.54 21.22 8,100 800 0.2
09/03/2022
21.13
 405,400 20.18 21.22 19.24 15,200 300 0.3
08/03/2022
20.18
 415,600 21.69 21.74 20.18 3,300 7,700 -0.1
07/03/2022
21.69
 250,400 20.75 21.69 20.65 9,200 200 0.2
04/03/2022
20.75
 270,200 20.84 21.22 20.56 6,400 0 0.1
03/03/2022
20.84
 412,700 20.84 21.93 20.28 1,000 2,000 -0.0
02/03/2022
20.84
 389,900 19.95 21.13 19.99 3,600 7,600 -0.1
01/03/2022
19.95
 310,200 18.67 19.95 18.67 2,200 0 0.0
28/02/2022
18.67
 228,000 18.06 18.86 17.73 9,900 0 0.2
25/02/2022
18.06
 92,800 18.06 18.48 18.01 8,700 0 0.2
24/02/2022
18.06
 263,200 18.67 18.77 17.54 3,500 1,700 0.0
23/02/2022
18.67
 290,300 18.58 19.24 18.48 2,700 0 0.1
22/02/2022
18.58
 224,100 18.86 18.86 18.39 300 2,000 -0.0
21/02/2022
18.86
 260,400 18.20 18.96 18.25 14,500 0 0.3
18/02/2022
18.20
 452,400 17.59 18.30 17.59 35,100 9,700 0.5
17/02/2022
17.59
 378,200 17.02 17.82 16.50 12,200 0 0.2
16/02/2022
17.02
 131,800 16.83 17.16 16.46 500 400 0.0
15/02/2022
16.83
 110,500 16.79 16.88 16.69 0 200 -0.0
14/02/2022
16.79
 275,700 15.89 16.98 15.89 800 0 0.0
11/02/2022
15.89
 31,800 15.75 15.94 15.66 1,000 0 0.0
10/02/2022
15.75
 56,200 16.32 16.32 15.75 500 200 0.0
09/02/2022
16.32
 20,500 16.27 16.41 15.84 600 6,000 -0.1
08/02/2022
16.27
 52,400 15.84 16.50 15.75 0 1,400 -0.0
07/02/2022
15.84
 30,400 15.42 16.32 15.09 900 700 0.0
28/01/2022
15.42
 19,700 15.18 15.66 15.09 0 1,500 -0.0
27/01/2022
15.18
 30,600 15.42 15.84 15.18 0 2,500 -0.0
26/01/2022
15.42
 42,700 15.42 15.47 15.28 0 13,900 0
25/01/2022
15.42
 51,500 15.18 15.42 14.90 2,200 2,000 0.0
24/01/2022
15.18
 82,000 16.27 16.27 15.14 0 23,100 -0.4
21/01/2022
16.27
 47,600 16.32 16.60 15.89 1,000 4,800 -0.1
20/01/2022
16.32
 65,600 15.94 16.32 15.47 3,500 2,000 0.0
19/01/2022
15.94
 32,400 15.66 15.94 15.56 21,000 5,200 0.3
18/01/2022
15.66
 65,900 16.50 16.50 15.42 5,400 1,800 0.1
17/01/2022
16.50
 19,400 16.69 16.79 16.27 1,400 8,800 -0.1
14/01/2022
16.69
 185,700 16.83 16.88 16.13 7,400 3,700 0.1
13/01/2022
16.83
 139,700 17.26 17.40 16.69 0 8,600 -0.2
12/01/2022
17.26
 173,100 17.31 17.40 16.50 4,900 25,300 -0.4
11/01/2022
17.31
 288,500 17.21 17.64 17.21 11,700 11,000 0.0
10/01/2022
17.21
 364,700 17.21 17.54 16.50 3,700 7,500 -0.1
07/01/2022
17.21
 166,100 17.59 17.92 17.16 0 2,600 -0.0
06/01/2022
17.59
 194,800 17.45 18.48 17.45 5,000 200 0.1
05/01/2022
17.45
 489,900 16.93 17.82 16.69 14,200 0 0.3
04/01/2022
16.93
 173,200 17.02 17.12 16.79 6,900 0 0.1
31/12/2021
17.02
 109,300 16.98 17.40 16.79 0 8,800 -0.2
30/12/2021
16.98
 75,800 16.98 16.98 16.69 800 700 0.0
29/12/2021
16.98
 218,300 17.07 17.26 15.89 0 400 -0.0
28/12/2021
17.07
 171,800 17.35 17.45 17.07 4,000 0 0.1
27/12/2021
17.35
 138,700 17.12 17.82 16.98 0 6,500 -0.1
24/12/2021
17.12
 247,000 17.31 17.40 16.50 0 900 0
23/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
23/12/2021
17.31
 520,600 17.82 17.92 16.69 3,900 8,100 -0.1
22/12/2021
17.82
 256,700 17.00 17.82 16.91 14,600 1,600 0.2
21/12/2021
17.00
 503,100 16.82 17.64 16.91 15,100 1,300 0.3
20/12/2021
16.82
 891,400 15.72 16.82 16.00 9,500 1,000 0.2
17/12/2021
15.72
 203,800 15.72 15.90 15.54 5,900 20,000 -0.2
16/12/2021
15.72
 137,800 15.72 15.81 15.63 1,700 32,000 -0.5
15/12/2021
15.72
 189,200 15.81 15.90 15.54 5,100 4,900 0.0
14/12/2021
15.81
 372,400 15.72 16.00 15.68 2,300 1,600 0.0
13/12/2021
15.72
 293,200 15.54 16.00 15.54 30,800 0 0.5
10/12/2021
15.54
 189,900 15.45 15.63 15.40 63,700 53,000 0.2
09/12/2021
15.45
 73,100 15.17 15.45 15.17 11,000 700 0.2
08/12/2021
15.17
 62,000 15.08 15.63 14.90 13,700 1,000 0.2
07/12/2021
15.08
 101,000 14.35 15.08 14.44 5,700 0 0.1
06/12/2021
14.35
 219,900 15.26 15.26 14.26 900 700 0.0
03/12/2021
15.26
 256,000 16.18 16.32 15.08 13,600 15,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |