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

12.40
-0.10
(-0.80%)
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
(2026-07-06) 		-0.70 -5.30% 64,700 -363 0
11.90
13.20
12.40
2 tháng
(2026-06-08) 		0 0% 116,300 -6,261 0
11.20
13.20
12.40
3 tháng
(2026-05-07) 		0 0% 166,700 -5,661 0
11.20
13.50
12.40
6 tháng
(2026-02-06) 		-1.05 -7.75% 519,300 -4,161 0.0
11.20
13.80
12.40
12 tháng
(2025-08-11) 		0.72 6.09% 3,536,100 -6,361 0.0
11.20
14.90
12.40
24 tháng
(2024-08-15) 		1.05 9.20% 10,831,000 -80,348 -0.8
8.62
14.90
12.40
36 tháng
(2023-08-21) 		0.05 0.38% 26,640,900 -253,212 -3.0
8.62
14.90
12.40
60 tháng
(2021-08-31) 		1.16 10.24% 123,494,300 -562,859 -7.4
7.81
29.95
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
12.00
 312,680 11.25 12.00 11.25 0 300 -0.0
18/12/2020
11.25
 122,320 11.16 11.25 11.12 0 0 0
17/12/2020
11.16
 91,840 11.21 11.25 11.08 0 0 0
16/12/2020
11.21
 81,290 11.16 11.30 11.12 0 0 0
15/12/2020
11.16
 86,050 11.34 11.34 11.12 0 0 0
14/12/2020
11.34
 92,650 11.21 11.38 11.21 0 0 0
11/12/2020
11.21
 56,390 11.16 11.30 11.16 0 0 0
10/12/2020
11.16
 103,400 11.30 11.38 11.16 300 0 0.0
09/12/2020
11.30
 130,050 11.08 11.38 11.08 0 30 -0.0
08/12/2020
11.08
 35,850 11.16 11.21 11.08 300 0 0.0
07/12/2020
11.16
 46,470 11.21 11.30 11.03 100 0 0.0
04/12/2020
11.21
 75,290 11.16 11.21 11.03 0 0 0
03/12/2020
11.16
 32,020 11.12 11.30 11.03 0 50 -0.0
02/12/2020
11.12
 56,110 11.38 11.38 11.03 50 0 0.0
01/12/2020
11.38
 72,350 11.38 11.38 10.68 270 0 0.0
30/11/2020
11.38
 155,930 11.12 11.38 11.12 1,000 0 0.0
27/11/2020
11.12
 36,770 11.16 11.30 11.12 600 0 0.0
26/11/2020
11.16
 21,430 11.08 11.25 11.08 10 0 0.0
25/11/2020
11.08
 23,280 11.30 11.38 11.08 100 0 0.0
24/11/2020
11.30
 31,620 11.30 11.43 11.12 0 0 0
23/11/2020
11.30
 37,810 11.34 11.38 11.21 470 0 0.0
20/11/2020
11.34
 31,680 11.47 11.47 11.25 0 0 0
19/11/2020
11.47
 132,410 11.16 11.65 11.03 400 540 -0.0
18/11/2020
11.16
 40,100 10.99 11.21 10.99 0 0 0
17/11/2020
10.99
 54,320 11.03 11.03 10.94 0 0 0
16/11/2020
11.03
 65,970 11.25 11.25 10.99 50 0 0.0
13/11/2020
11.25
 39,280 11.25 11.30 11.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |