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

14
0.55
(4.09%)
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
(2026-02-23) 		-0.60 -4.38% 106,300 400 0.0
13.10
13.80
13.45
2 tháng
(2026-01-19) 		-0.85 -6.09% 270,000 1,500 0.0
13.10
14.40
13.45
3 tháng
(2025-12-18) 		-0.98 -6.97% 608,200 7,400 0.1
12.64
14.40
13.45
6 tháng
(2025-09-19) 		-0.12 -0.90% 2,062,900 -1,000 -0.0
12.31
14.90
13.45
12 tháng
(2025-03-24) 		2.56 24.33% 7,580,300 -57,900 -0.6
8.62
14.90
13.45
24 tháng
(2024-03-28) 		0.65 5.20% 13,796,800 -74,687 -0.9
8.62
14.90
13.45
36 tháng
(2023-04-03) 		1.84 16.39% 36,348,000 -369,631 -5.1
8.62
14.90
13.45
60 tháng
(2021-04-13) 		1.41 12.07% 129,075,200 -410,798 -5.6
7.81
29.95
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |