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)
23/09/2020
13.99
 73,480 14.08 14.17 13.99 0 500 -0.0
22/09/2020
14.08
 46,120 14.21 14.26 14.03 2,000 0 0.0
21/09/2020
14.21
 58,120 14.12 14.44 14.08 1,300 0 0.0
18/09/2020
14.12
 61,220 14.17 14.17 14.08 10,430 0 0.2
17/09/2020
14.17
 119,120 14.35 14.35 14.08 10,050 0 0.2
16/09/2020
14.35
 31,440 14.44 14.44 14.17 0 0 0
15/09/2020
14.44
 88,950 14.44 14.63 14.26 0 800 -0.0
14/09/2020
14.44
 175,070 14.26 14.53 14.26 0 0 0
11/09/2020
14.26
 88,120 14.03 14.53 13.99 0 330 -0.0
10/09/2020
14.03
 48,770 14.08 14.17 13.99 3,000 50 0.0
09/09/2020
14.08
 86,450 14.03 14.26 13.94 0 0 0
08/09/2020
14.03
 52,450 14.17 14.26 14.03 0 0 0
07/09/2020
14.17
 175,460 13.89 14.63 13.89 2,780 0 0.0
04/09/2020
13.89
 67,550 14.08 14.08 13.80 500 300 0.0
03/09/2020
14.08
 68,790 14.08 14.44 13.99 5,500 0 0.1
01/09/2020
14.08
 102,370 14.26 14.44 13.71 1,600 0 0.0
31/08/2020
14.26
 123,070 14.63 14.63 14.17 12,600 0 0.2
28/08/2020
14.63
 196,760 14.81 15.08 14.49 10,600 0 0.2
27/08/2020
14.81
 252,860 14.26 14.90 14.26 50 0 0.0
26/08/2020
14.26
 119,360 13.76 14.26 13.67 0 0 0
25/08/2020
13.76
 99,100 13.76 13.89 13.71 810 0 0.0
24/08/2020
13.76
 140,700 13.89 14.17 13.71 4,000 0 0.1
21/08/2020
13.89
 61,250 13.71 14.08 13.53 0 0 0
20/08/2020
13.71
 102,780 14.21 14.21 13.71 0 0 0
19/08/2020
14.21
 49,200 14.31 14.40 14.08 0 0 0
18/08/2020
14.31
 51,790 14.17 14.53 14.12 0 0 0
17/08/2020
14.17
 147,820 14.76 14.76 14.17 28,950 0 0.5
14/08/2020
14.76
 134,880 14.67 15.04 14.26 14,860 0 0.2
13/08/2020
14.67
 107,940 14.17 14.81 14.08 0 0 0
12/08/2020
14.17
 197,550 14.67 14.90 13.89 1,500 2,240 -0.0
11/08/2020
14.67
 681,350 15.77 16.86 14.67 4,500 1,010 0.1
10/08/2020
15.77
 171,090 14.76 15.77 15.77 0 0 0
07/08/2020
14.76
 167,910 13.80 14.76 14.67 0 0 0
06/08/2020
13.80
 374,680 12.93 13.80 13.44 600 0 0.0
05/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/120 (Volume + 120%, Ratio=1.20)
05/08/2020
12.93
 398,870 12.11 12.93 12.93 2,020 0 0.0
04/08/2020
12.11
 227,730 11.90 12.46 12.05 50 8,490 -0.2
03/08/2020
11.90
 159,220 11.14 11.90 11.14 310 0 0.0
31/07/2020
11.14
 65,400 11.22 11.22 11.01 90 0 0.0
30/07/2020
11.22
 78,610 11.22 11.55 11.14 8,000 0 0.2
29/07/2020
11.22
 125,430 11.41 11.59 10.89 8,000 0 0.2
28/07/2020
11.41
 90,630 10.68 11.41 10.01 3,900 0 0.1
27/07/2020
10.68
 123,530 11.47 11.47 10.68 530 300 0.0
24/07/2020
11.47
 123,160 11.59 11.63 10.78 1,480 0 0.0
23/07/2020
11.59
 64,270 11.86 11.97 11.05 110 0 0.0
22/07/2020
11.86
 72,790 11.92 12.34 11.84 100 0 0.0
21/07/2020
11.92
 59,210 12.38 12.46 11.59 60 0 0.0
20/07/2020
12.38
 146,080 13.30 13.30 12.38 0 0 0
17/07/2020
13.30
 335,000 12.96 13.86 13.21 300 250 0.0
16/07/2020
12.96
 83,590 12.13 12.96 12.96 0 0 0
15/07/2020
12.13
 218,530 11.34 12.13 12.09 0 0 0
14/07/2020
11.34
 274,470 10.62 11.34 10.59 0 0 0
13/07/2020
10.62
 45,080 10.37 10.80 10.30 0 200 -0.0
10/07/2020
10.37
 80,910 9.89 10.37 9.81 0 40 -0.0
09/07/2020
9.89
 53,070 9.41 10.01 9.56 0 0 0
08/07/2020
9.41
 1,530 9.27 9.47 9.39 0 0 0
07/07/2020
9.27
 7,830 9.18 9.64 9.14 0 0 0
06/07/2020
9.18
 12,050 9.22 9.35 9.18 0 0 0
03/07/2020
9.22
 8,450 9.35 9.35 8.97 0 0 0
02/07/2020
9.35
 9,400 9.14 9.35 9.14 0 0 0
01/07/2020
9.14
 7,070 9.02 9.14 8.64 0 0 0
30/06/2020
9.02
 37,140 8.95 9.10 8.95 100 0 0.0
29/06/2020
8.95
 38,350 9.47 9.56 8.95 0 0 0
26/06/2020
9.47
 4,460 9.47 9.56 9.43 0 0 0
25/06/2020
9.47
 9,830 9.58 9.58 9.39 0 200 -0.0
24/06/2020
9.58
 16,080 9.85 9.85 9.58 0 0 0
23/06/2020
9.85
 5,690 9.89 9.93 9.68 0 0 0
22/06/2020
9.89
 23,550 9.74 9.93 9.76 100 0 0.0
19/06/2020
9.74
 29,660 9.47 9.74 9.47 0 0 0
18/06/2020
9.47
 44,710 9.64 9.64 9.35 0 0 0
17/06/2020
9.64
 7,110 9.68 9.93 9.56 0 500 -0.0
16/06/2020
9.68
 23,550 9.35 9.74 9.35 100 0 0.0
15/06/2020
9.35
 53,910 9.68 9.91 9.35 6,400 0 0.1
12/06/2020
9.68
 80,890 10.30 10.30 9.64 0 0 0
11/06/2020
10.30
 57,390 10.55 10.59 10.30 1,040 0 0.0
10/06/2020
10.55
 57,730 10.72 10.72 10.39 0 0 0
09/06/2020
10.72
 67,220 10.80 11.01 10.72 80 0 0.0
08/06/2020
10.80
 88,540 10.57 10.93 10.43 400 0 0.0
05/06/2020
10.57
 71,080 10.14 10.64 10.08 250 4,540 -0.1
04/06/2020
10.14
 60,340 10.26 10.32 10.14 0 16,000 -0.4
03/06/2020
10.26
 34,630 10.37 10.39 10.12 1,000 0 0.0
02/06/2020
10.37
 38,580 10.47 10.51 10.30 9,000 9,090 -0.0
01/06/2020
10.47
 76,640 10.22 10.55 10.18 7,000 0 0.2
29/05/2020
10.22
 55,470 10.30 10.51 10.18 8,000 0 0.2
28/05/2020
10.30
 49,270 10.26 10.59 10.14 8,000 1,000 0.2
27/05/2020
10.26
 95,510 10.43 10.55 10.24 5,080 0 0.1
26/05/2020
10.43
 47,160 10.39 10.59 10.39 510 1,500 -0.0
25/05/2020
10.39
 85,810 10.59 10.59 10.18 6,000 0 0.2
22/05/2020
10.59
 407,260 10.22 10.93 10.30 5,370 0 0.1
21/05/2020
10.22
 35,780 9.56 10.22 10.22 0 0 0
20/05/2020
9.56
 85,700 8.93 9.56 8.93 0 200 -0.0
19/05/2020
8.93
 42,610 8.58 9.06 8.41 0 600 -0.0
18/05/2020
8.58
 61,730 8.77 9.06 8.19 7,000 0 0.1
15/05/2020
8.77
 63,080 9.37 9.37 8.77 0 0 0
14/05/2020
9.37
 77,320 9.37 9.89 9.02 0 150 -0.0
13/05/2020
9.37
 134,770 8.77 9.37 9.14 1,000 0 0.0
12/05/2020
8.77
 89,290 8.21 8.77 8.77 0 0 0
11/05/2020
8.21
 58,470 7.69 8.21 7.89 0 0 0
08/05/2020
7.69
 56,170 7.23 7.73 7.31 0 10,630 -0.2
07/05/2020
7.23
 92,730 7.29 7.42 6.94 110 80,700 -1.4
06/05/2020
7.29
 18,280 7.48 7.54 6.98 500 7,920 -0.1

Chính sách bảo mật | Điều khoản sử dụng |