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

13.10
-0.05
(-0.38%)
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
(2026-04-06) 		0.55 4.35% 88,000 400 -0.0
12.30
13.30
13.15
2 tháng
(2026-03-05) 		-0.35 -2.58% 164,700 1,600 0.0
12.30
13.75
13.15
3 tháng
(2026-02-03) 		-1.05 -7.37% 342,500 5,500 0.1
12.30
14.25
13.15
6 tháng
(2025-11-05) 		0.56 4.40% 1,533,500 14,300 0.2
12.30
14.90
13.15
12 tháng
(2025-05-09) 		3.73 39.34% 7,099,500 -71,700 -0.8
9.44
14.90
13.15
24 tháng
(2024-05-14) 		1.08 8.93% 13,355,100 -72,987 -0.8
8.62
14.90
13.15
36 tháng
(2023-05-22) 		2.23 20.35% 35,006,600 -336,151 -4.2
8.62
14.90
13.15
60 tháng
(2021-05-31) 		2.96 28.85% 127,917,600 -491,098 -6.6
7.81
29.95
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
24.12
 236,900 25.93 25.93 24.12 8,500 0 0.2
25/04/2022
25.93
 335,200 27.87 27.87 25.93 6,300 0 0.2
22/04/2022
27.87
 514,000 29.95 29.95 27.87 3,700 3,000 0.0
21/04/2022
29.95
 1,043,700 28.00 29.95 26.83 15,500 2,200 0.4
20/04/2022
28.00
 1,210,400 26.20 28.00 25.11 20,600 9,200 0.3
19/04/2022
26.20
 1,576,600 25.11 26.83 25.75 1,200 23,500 -0.7
18/04/2022
25.11
 236,600 23.49 25.11 25.11 0 4,200 -0.1
15/04/2022
23.49
 258,900 22.86 24.21 22.13 3,000 5,300 -0.0
14/04/2022
22.86
 106,900 22.86 23.40 22.49 0 1,400 -0.0
13/04/2022
22.86
 183,600 22.00 22.86 22.04 2,200 3,400 -0.0
12/04/2022
22.00
 226,500 20.60 22.00 19.78 3,300 28,300 -0.6
08/04/2022
20.60
 257,100 22.13 22.13 20.60 3,800 7,300 -0.1
07/04/2022
22.13
 212,900 22.99 22.99 21.77 100 34,800 -0.9
06/04/2022
22.99
 234,500 23.76 23.94 22.58 3,000 22,000 -0.5
05/04/2022
23.76
 212,100 23.40 24.21 23.04 11,800 5,800 0.2
04/04/2022
23.40
 133,900 24.12 24.12 23.04 1,000 4,100 -0.1
01/04/2022
24.12
 220,400 23.31 24.12 22.58 3,900 2,500 0.0
31/03/2022
23.31
 118,800 23.67 23.85 22.77 800 11,100 -0.3
30/03/2022
23.67
 233,200 23.40 24.39 22.67 12,500 3,100 0.2
29/03/2022
23.40
 812,300 22.72 24.30 23.26 2,100 8,900 -0.2
28/03/2022
22.72
 563,500 21.27 22.72 21.32 6,000 150,300 -3.6
25/03/2022
21.27
 143,300 21.41 21.73 21.18 0 300 -0.0
24/03/2022
21.41
 172,700 21.18 22.13 20.87 1,400 300 0.0
23/03/2022
21.18
 246,600 20.60 21.50 20.64 13,800 100 0.3
22/03/2022
20.60
 107,500 20.60 20.96 20.06 4,300 0 0.1
21/03/2022
20.60
 127,700 20.28 20.78 20.01 8,300 0 0.2
18/03/2022
20.28
 92,300 20.69 20.69 20.15 400 7,800 -0.2
17/03/2022
20.69
 123,500 20.78 20.96 20.24 0 6,800 -0.2
16/03/2022
20.78
 96,500 20.87 21.59 20.42 5,500 4,300 0.0
15/03/2022
20.87
 223,100 20.78 21.68 19.69 1,500 5,700 -0.1
14/03/2022
20.78
 195,700 20.78 20.78 19.96 7,500 4,200 0.1
11/03/2022
20.78
 209,400 21.55 22.13 20.51 5,000 6,400 -0.0
10/03/2022
21.55
 320,000 20.24 21.59 20.33 8,100 800 0.2
09/03/2022
20.24
 405,400 19.33 20.33 18.43 15,200 300 0.3
08/03/2022
19.33
 415,600 20.78 20.82 19.33 3,300 7,700 -0.1
07/03/2022
20.78
 250,400 19.87 20.78 19.78 9,200 200 0.2
04/03/2022
19.87
 270,200 19.96 20.33 19.69 6,400 0 0.1
03/03/2022
19.96
 412,700 19.96 21.00 19.42 1,000 2,000 -0.0
02/03/2022
19.96
 389,900 19.11 20.24 19.15 3,600 7,600 -0.1
01/03/2022
19.11
 310,200 17.89 19.11 17.89 2,200 0 0.0
28/02/2022
17.89
 228,000 17.30 18.07 16.98 9,900 0 0.2
25/02/2022
17.30
 92,800 17.30 17.71 17.25 8,700 0 0.2
24/02/2022
17.30
 263,200 17.89 17.98 16.80 3,500 1,700 0.0
23/02/2022
17.89
 290,300 17.80 18.43 17.71 2,700 0 0.1
22/02/2022
17.80
 224,100 18.07 18.07 17.62 300 2,000 -0.0
21/02/2022
18.07
 260,400 17.44 18.16 17.48 14,500 0 0.3
18/02/2022
17.44
 452,400 16.85 17.53 16.85 35,100 9,700 0.5
17/02/2022
16.85
 378,200 16.31 17.07 15.81 12,200 0 0.2
16/02/2022
16.31
 131,800 16.13 16.44 15.76 500 400 0.0
15/02/2022
16.13
 110,500 16.08 16.17 15.99 0 200 -0.0
14/02/2022
16.08
 275,700 15.22 16.26 15.22 800 0 0.0
11/02/2022
15.22
 31,800 15.09 15.27 15.00 1,000 0 0.0
10/02/2022
15.09
 56,200 15.63 15.63 15.09 500 200 0.0
09/02/2022
15.63
 20,500 15.58 15.72 15.18 600 6,000 -0.1
08/02/2022
15.58
 52,400 15.18 15.81 15.09 0 1,400 -0.0
07/02/2022
15.18
 30,400 14.77 15.63 14.45 900 700 0.0
28/01/2022
14.77
 19,700 14.54 15.00 14.45 0 1,500 -0.0
27/01/2022
14.54
 30,600 14.77 15.18 14.54 0 2,500 -0.0
26/01/2022
14.77
 42,700 14.77 14.82 14.63 0 13,900 0
25/01/2022
14.77
 51,500 14.54 14.77 14.27 2,200 2,000 0.0
24/01/2022
14.54
 82,000 15.58 15.58 14.50 0 23,100 -0.4
21/01/2022
15.58
 47,600 15.63 15.90 15.22 1,000 4,800 -0.1
20/01/2022
15.63
 65,600 15.27 15.63 14.82 3,500 2,000 0.0
19/01/2022
15.27
 32,400 15.00 15.27 14.91 21,000 5,200 0.3
18/01/2022
15.00
 65,900 15.81 15.81 14.77 5,400 1,800 0.1
17/01/2022
15.81
 19,400 15.99 16.08 15.58 1,400 8,800 -0.1
14/01/2022
15.99
 185,700 16.13 16.17 15.45 7,400 3,700 0.1
13/01/2022
16.13
 139,700 16.53 16.67 15.99 0 8,600 -0.2
12/01/2022
16.53
 173,100 16.58 16.67 15.81 4,900 25,300 -0.4
11/01/2022
16.58
 288,500 16.49 16.89 16.49 11,700 11,000 0.0
10/01/2022
16.49
 364,700 16.49 16.80 15.81 3,700 7,500 -0.1
07/01/2022
16.49
 166,100 16.85 17.16 16.44 0 2,600 -0.0
06/01/2022
16.85
 194,800 16.71 17.71 16.71 5,000 200 0.1
05/01/2022
16.71
 489,900 16.22 17.07 15.99 14,200 0 0.3
04/01/2022
16.22
 173,200 16.31 16.40 16.08 6,900 0 0.1
31/12/2021
16.31
 109,300 16.26 16.67 16.08 0 8,800 -0.2
30/12/2021
16.26
 75,800 16.26 16.26 15.99 800 700 0.0
29/12/2021
16.26
 218,300 16.35 16.53 15.22 0 400 -0.0
28/12/2021
16.35
 171,800 16.62 16.71 16.35 4,000 0 0.1
27/12/2021
16.62
 138,700 16.40 17.07 16.26 0 6,500 -0.1
24/12/2021
16.40
 247,000 16.58 16.67 15.81 0 900 0
23/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
23/12/2021
16.58
 520,600 17.07 17.16 15.99 3,900 8,100 -0.1
22/12/2021
17.07
 256,700 16.29 17.07 16.20 14,600 1,600 0.2
21/12/2021
16.29
 503,100 16.11 16.90 16.20 15,100 1,300 0.3
20/12/2021
16.11
 891,400 15.06 16.11 15.32 9,500 1,000 0.2
17/12/2021
15.06
 203,800 15.06 15.24 14.88 5,900 20,000 -0.2
16/12/2021
15.06
 137,800 15.06 15.15 14.97 1,700 32,000 -0.5
15/12/2021
15.06
 189,200 15.15 15.24 14.88 5,100 4,900 0.0
14/12/2021
15.15
 372,400 15.06 15.32 15.02 2,300 1,600 0.0
13/12/2021
15.06
 293,200 14.88 15.32 14.88 30,800 0 0.5
10/12/2021
14.88
 189,900 14.80 14.97 14.75 63,700 53,000 0.2
09/12/2021
14.80
 73,100 14.53 14.80 14.53 11,000 700 0.2
08/12/2021
14.53
 62,000 14.45 14.97 14.27 13,700 1,000 0.2
07/12/2021
14.45
 101,000 13.75 14.45 13.83 5,700 0 0.1
06/12/2021
13.75
 219,900 14.62 14.62 13.66 900 700 0.0
03/12/2021
14.62
 256,000 15.50 15.63 14.45 13,600 15,600 -0.0
02/12/2021
15.50
 218,400 15.24 15.76 15.24 5,300 9,600 -0.1
01/12/2021
15.24
 121,200 15.24 15.94 14.97 1,700 5,800 -0.1
30/11/2021
15.24
 610,500 14.84 15.76 14.40 10,100 100,900 -1.6
29/11/2021
14.84
 276,600 14.88 14.88 14.18 5,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |