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

13.40
-0.10
(-0.74%)
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
(2025-12-29) 		-0.44 -3.14% 255,100 1,700 0.0
12.64
13.95
13.40
2 tháng
(2025-12-01) 		-0.77 -5.41% 893,200 2,000 0.0
12.64
14.90
13.40
3 tháng
(2025-10-30) 		0.71 5.57% 1,165,000 3,200 0.0
12.40
14.90
13.40
6 tháng
(2025-08-01) 		2.39 21.50% 3,246,600 -2,100 -0.0
11.11
14.90
13.40
12 tháng
(2025-02-03) 		2.15 18.93% 8,923,200 -64,769 -0.7
8.62
14.90
13.40
24 tháng
(2024-02-15) 		1.91 16.47% 14,882,000 -111,747 -1.3
8.62
14.90
13.40
36 tháng
(2023-02-13) 		2.57 23.50% 38,375,800 -352,311 -4.5
8.62
14.90
13.40
60 tháng
(2021-02-23) 		1.46 12.13% 131,165,300 -388,198 -5.3
7.81
29.95
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
14.88
 224,100 14.71 15.02 14.71 0 0 0
25/11/2021
14.71
 200,600 14.88 15.32 14.71 0 0 0
24/11/2021
14.88
 401,800 14.10 15.06 14.36 0 62,200 -1.0
23/11/2021
14.10
 124,000 13.40 14.18 13.22 0 10,800 -0.2
22/11/2021
13.40
 271,100 14.36 14.62 13.40 300 13,000 -0.2
19/11/2021
14.36
 363,900 15.02 15.02 14.10 12,000 0 0.2
18/11/2021
15.02
 145,300 15.32 15.76 14.97 5,400 2,000 0.1
17/11/2021
15.32
 256,400 15.19 15.50 14.71 300 8,000 -0.1
16/11/2021
15.19
 249,300 15.59 15.59 15.06 0 0 0
15/11/2021
15.59
 224,900 15.89 16.20 15.28 3,800 4,800 -0.0
12/11/2021
15.89
 312,800 15.06 16.11 14.80 6,600 10,000 -0.1
11/11/2021
15.06
 316,000 14.80 15.15 14.62 0 10,000 -0.2
10/11/2021
14.80
 245,400 14.80 15.06 14.53 200 5,000 0
09/11/2021
14.80
 231,900 15.02 15.02 14.01 10,000 500 0.2
08/11/2021
15.02
 353,200 14.97 15.41 14.62 0 6,200 -0.1
05/11/2021
14.97
 479,400 14.14 15.10 14.14 0 10,000 -0.2
04/11/2021
14.14
 371,500 13.22 14.14 12.96 17,800 4,100 0.3
03/11/2021
13.22
 198,000 14.01 14.18 13.05 14,400 0 0.2
02/11/2021
14.01
 379,200 13.31 14.01 13.13 0 2,000 -0.0
01/11/2021
13.31
 492,600 13.31 13.57 12.65 17,600 10,600 0.1
29/10/2021
13.31
 225,200 13.18 13.40 12.96 20,000 1,900 0.3
28/10/2021
13.18
 485,000 12.65 13.44 12.78 200 86,200 -1.3
27/10/2021
12.65
 578,400 11.86 12.65 11.86 0 31,400 -0.5
26/10/2021
11.86
 110,700 12.00 12.13 11.73 0 4,400 -0.1
25/10/2021
12.00
 156,100 11.73 12.26 11.73 100 0 0.0
22/10/2021
11.73
 82,700 11.78 11.91 11.47 0 0 0
21/10/2021
11.78
 131,100 11.38 11.82 11.30 0 0 0
20/10/2021
11.38
 77,900 11.38 11.47 11.30 0 0 0
19/10/2021
11.38
 34,100 11.43 11.43 11.34 200 0 0.0
18/10/2021
11.43
 42,200 11.47 11.65 11.43 0 0 0
15/10/2021
11.47
 72,200 11.51 11.60 11.38 0 0 0
14/10/2021
11.51
 46,400 11.65 11.65 11.47 500 0 0.0
13/10/2021
11.65
 73,400 11.65 11.82 11.43 0 0 0
12/10/2021
11.65
 75,200 11.78 11.82 11.56 500 10,000 -0.1
11/10/2021
11.78
 152,600 11.69 11.91 11.73 0 3,000 0
08/10/2021
11.69
 174,000 11.51 11.82 11.60 1,000 0 0.0
07/10/2021
11.51
 67,300 11.43 11.56 11.30 0 0 0
06/10/2021
11.43
 53,500 11.56 11.60 11.34 0 0 0
05/10/2021
11.56
 67,800 11.47 11.69 11.51 500 0 0.0
04/10/2021
11.47
 116,600 11.21 11.65 11.16 0 100 -0.0
01/10/2021
11.21
 32,700 11.08 11.30 11.12 154,339 154,339 0
30/09/2021
11.08
 76,200 11.08 11.38 11.08 0 0 0
29/09/2021
11.08
 69,800 11.25 11.25 11.08 1,600 100 0.0
28/09/2021
11.25
 57,100 11.16 11.30 11.03 17,000 3,000 0.2
27/09/2021
11.16
 73,900 11.47 11.47 11.16 200 0 0.0
24/09/2021
11.47
 77,800 11.82 11.82 11.38 200 0 0.0
23/09/2021
11.82
 269,200 11.82 12.21 11.82 1,000 0 0.0
22/09/2021
11.82
 229,700 11.21 11.82 11.08 7,000 5,000 0.0
21/09/2021
11.21
 79,900 11.34 11.34 11.03 1,600 0 0.0
20/09/2021
11.34
 78,200 11.30 11.38 11.25 0 3,900 -0.1
17/09/2021
11.30
 70,500 11.25 11.47 11.25 100 0 0.0
16/09/2021
11.25
 82,900 11.30 11.56 11.25 0 5,600 -0.1
15/09/2021
11.30
 109,800 11.21 11.38 10.94 14,000 0 0.2
14/09/2021
11.21
 106,100 11.34 11.56 11.16 30,000 0 0.4
13/09/2021
11.34
 135,500 11.47 11.65 11.21 7,000 1,000 0.1
10/09/2021
11.47
 86,200 11.56 11.95 11.47 1,500 0 0.0
09/09/2021
11.56
 118,700 11.47 11.56 11.16 0 0 0
08/09/2021
11.47
 103,400 11.60 11.60 11.25 12,000 700 0.1
07/09/2021
11.60
 204,400 11.95 12.21 11.47 19,600 2,900 0.2
06/09/2021
11.95
 426,000 11.21 11.95 11.47 500 15,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |