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)
12/11/2020
11.25
 52,510 11.21 11.38 10.94 0 10 -0.0
11/11/2020
11.21
 29,740 11.34 11.38 11.12 5,000 0 0.1
10/11/2020
11.34
 90,110 11.30 11.47 11.34 0 10,050 -0.1
09/11/2020
11.30
 66,170 11.16 11.38 11.16 100 1,200 -0.0
06/11/2020
11.16
 21,740 11.21 11.38 11.08 20 0 0.0
05/11/2020
11.21
 31,280 11.47 11.47 11.03 3,000 0 0.0
04/11/2020
11.47
 66,020 10.94 11.47 10.94 0 0 0
03/11/2020
10.94
 36,400 10.77 11.21 10.81 0 13,300 -0.2
02/11/2020
10.77
 19,670 10.86 10.94 10.68 0 20 -0.0
30/10/2020
10.86
 21,610 10.86 11.12 10.77 100 30 0.0
29/10/2020
10.86
 82,450 10.77 11.21 10.55 1,900 270 0.0
28/10/2020
10.77
 60,570 11.12 11.30 10.73 300 0 0.0
27/10/2020
11.12
 48,780 11.47 11.47 11.03 0 0 0
26/10/2020
11.47
 81,850 11.78 11.78 11.38 0 30 -0.0
23/10/2020
11.78
 108,580 11.95 11.95 11.56 0 0 0
22/10/2020
11.95
 181,360 11.56 12.35 11.82 0 380 -0.0
21/10/2020
11.56
 90,990 10.81 11.56 10.59 0 0 0
20/10/2020
10.81
 92,780 10.81 10.86 10.59 0 0 0
19/10/2020
10.81
 152,620 10.86 10.94 10.51 10,080 0 0.1
16/10/2020
10.86
 148,460 11.30 11.34 10.86 8,500 0 0.1
15/10/2020
11.30
 153,350 11.73 11.73 11.21 11,000 4,960 0.1
14/10/2020
11.73
 166,150 12.13 12.13 11.65 16,000 0 0.2
13/10/2020
12.13
 61,540 12.21 12.26 12.08 3,030 360 0.0
12/10/2020
12.21
 116,030 12.43 12.43 12.17 9,000 2,640 0.1
09/10/2020
12.43
 120,160 12.26 12.52 12.26 4,010 0 0.1
08/10/2020
12.26
 120,450 12.39 12.43 12.26 12,000 0 0.2
07/10/2020
12.39
 114,550 12.56 12.61 12.39 0 0 0
06/10/2020
12.56
 258,900 12.39 12.65 12.26 100 0 0.0
05/10/2020
12.39
 155,030 12.35 12.43 12.30 2,500 0 0.0
02/10/2020
12.35
 332,280 12.83 12.83 11.95 500 163,360 -2.3
01/10/2020
12.83
 170,310 12.39 12.83 12.39 5,000 310 0.1
30/09/2020
12.39
 628,460 13.13 13.13 12.21 61,170 21,200 0.6
29/09/2020
13.13
 40,080 13.13 13.31 13.13 440 0 0.0
28/09/2020
13.13
 72,420 13.31 13.31 13.13 9,110 0 0.1
25/09/2020
13.31
 69,820 13.35 13.40 13.22 5,060 0 0.1
24/09/2020
13.35
 82,910 13.40 13.48 13.31 3,520 0 0.1
23/09/2020
13.40
 73,480 13.48 13.57 13.40 0 500 -0.0
22/09/2020
13.48
 46,120 13.62 13.66 13.44 2,000 0 0.0
21/09/2020
13.62
 58,120 13.53 13.83 13.48 1,300 0 0.0
18/09/2020
13.53
 61,220 13.57 13.57 13.48 10,430 0 0.2
17/09/2020
13.57
 119,120 13.75 13.75 13.48 10,050 0 0.2
16/09/2020
13.75
 31,440 13.83 13.83 13.57 0 0 0
15/09/2020
13.83
 88,950 13.83 14.01 13.66 0 800 -0.0
14/09/2020
13.83
 175,070 13.66 13.92 13.66 0 0 0
11/09/2020
13.66
 88,120 13.44 13.92 13.40 0 330 -0.0
10/09/2020
13.44
 48,770 13.48 13.57 13.40 3,000 50 0.0
09/09/2020
13.48
 86,450 13.44 13.66 13.35 0 0 0
08/09/2020
13.44
 52,450 13.57 13.66 13.44 0 0 0
07/09/2020
13.57
 175,460 13.31 14.01 13.31 2,780 0 0.0
04/09/2020
13.31
 67,550 13.48 13.48 13.22 500 300 0.0
03/09/2020
13.48
 68,790 13.48 13.83 13.40 5,500 0 0.1
01/09/2020
13.48
 102,370 13.66 13.83 13.13 1,600 0 0.0
31/08/2020
13.66
 123,070 14.01 14.01 13.57 12,600 0 0.2
28/08/2020
14.01
 196,760 14.18 14.45 13.88 10,600 0 0.2
27/08/2020
14.18
 252,860 13.66 14.27 13.66 50 0 0.0
26/08/2020
13.66
 119,360 13.18 13.66 13.09 0 0 0
25/08/2020
13.18
 99,100 13.18 13.31 13.13 810 0 0.0
24/08/2020
13.18
 140,700 13.31 13.57 13.13 4,000 0 0.1
21/08/2020
13.31
 61,250 13.13 13.48 12.96 0 0 0
20/08/2020
13.13
 102,780 13.62 13.62 13.13 0 0 0
19/08/2020
13.62
 49,200 13.70 13.79 13.48 0 0 0
18/08/2020
13.70
 51,790 13.57 13.92 13.53 0 0 0
17/08/2020
13.57
 147,820 14.14 14.14 13.57 28,950 0 0.5
14/08/2020
14.14
 134,880 14.05 14.40 13.66 14,860 0 0.2
13/08/2020
14.05
 107,940 13.57 14.18 13.48 0 0 0
12/08/2020
13.57
 197,550 14.05 14.27 13.31 1,500 2,240 -0.0
11/08/2020
14.05
 681,350 15.10 16.15 14.05 4,500 1,010 0.1
10/08/2020
15.10
 171,090 14.14 15.10 15.10 0 0 0
07/08/2020
14.14
 167,910 13.22 14.14 14.05 0 0 0
06/08/2020
13.22
 374,680 12.39 13.22 12.87 600 0 0.0
05/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/120 (Volume + 120%, Ratio=1.20)
05/08/2020
12.39
 398,870 11.60 12.39 12.39 2,020 0 0.0
04/08/2020
11.60
 227,730 11.40 11.94 11.54 50 8,490 -0.2
03/08/2020
11.40
 159,220 10.67 11.40 10.67 310 0 0.0
31/07/2020
10.67
 65,400 10.75 10.75 10.55 90 0 0.0
30/07/2020
10.75
 78,610 10.75 11.06 10.67 8,000 0 0.2
29/07/2020
10.75
 125,430 10.92 11.10 10.43 8,000 0 0.2
28/07/2020
10.92
 90,630 10.23 10.92 9.59 3,900 0 0.1
27/07/2020
10.23
 123,530 10.98 10.98 10.23 530 300 0.0
24/07/2020
10.98
 123,160 11.10 11.14 10.33 1,480 0 0.0
23/07/2020
11.10
 64,270 11.36 11.46 10.59 110 0 0.0
22/07/2020
11.36
 72,790 11.42 11.82 11.34 100 0 0.0
21/07/2020
11.42
 59,210 11.86 11.94 11.10 60 0 0.0
20/07/2020
11.86
 146,080 12.74 12.74 11.86 0 0 0
17/07/2020
12.74
 335,000 12.42 13.27 12.66 300 250 0.0
16/07/2020
12.42
 83,590 11.62 12.42 12.42 0 0 0
15/07/2020
11.62
 218,530 10.87 11.62 11.58 0 0 0
14/07/2020
10.87
 274,470 10.17 10.87 10.15 0 0 0
13/07/2020
10.17
 45,080 9.93 10.35 9.87 0 200 -0.0
10/07/2020
9.93
 80,910 9.47 9.93 9.39 0 40 -0.0
09/07/2020
9.47
 53,070 9.01 9.59 9.15 0 0 0
08/07/2020
9.01
 1,530 8.88 9.07 8.99 0 0 0
07/07/2020
8.88
 7,830 8.80 9.23 8.76 0 0 0
06/07/2020
8.80
 12,050 8.84 8.95 8.80 0 0 0
03/07/2020
8.84
 8,450 8.95 8.95 8.60 0 0 0
02/07/2020
8.95
 9,400 8.76 8.95 8.76 0 0 0
01/07/2020
8.76
 7,070 8.64 8.76 8.28 0 0 0
30/06/2020
8.64
 37,140 8.58 8.72 8.58 100 0 0.0
29/06/2020
8.58
 38,350 9.07 9.15 8.58 0 0 0
26/06/2020
9.07
 4,460 9.07 9.15 9.03 0 0 0
25/06/2020
9.07
 9,830 9.17 9.17 8.99 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |