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

13.50
-0.05
(-0.37%)
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) 		-0.15 -1.09% 109,100 400 0.0
13.10
13.80
13.50
2 tháng
(2026-01-19) 		-0.40 -2.87% 272,800 1,500 0.0
13.10
14.40
13.50
3 tháng
(2025-12-22) 		-0.67 -4.74% 583,500 7,400 0.1
12.64
14.40
13.50
6 tháng
(2025-09-22) 		1.24 10.08% 2,025,300 1,600 0.0
12.31
14.90
13.50
12 tháng
(2025-03-25) 		3.06 29.18% 7,579,100 -57,700 -0.6
8.62
14.90
13.50
24 tháng
(2024-04-01) 		1.10 8.81% 13,771,200 -74,687 -0.9
8.62
14.90
13.50
36 tháng
(2023-04-05) 		1.96 16.91% 36,201,600 -356,931 -4.9
8.62
14.90
13.50
60 tháng
(2021-04-15) 		1.77 15.06% 128,938,900 -428,398 -5.8
7.81
29.95
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
9.17
 16,080 9.43 9.43 9.17 0 0 0
23/06/2020
9.43
 5,690 9.47 9.51 9.27 0 0 0
22/06/2020
9.47
 23,550 9.33 9.51 9.35 100 0 0.0
19/06/2020
9.33
 29,660 9.07 9.33 9.07 0 0 0
18/06/2020
9.07
 44,710 9.23 9.23 8.95 0 0 0
17/06/2020
9.23
 7,110 9.27 9.51 9.15 0 500 -0.0
16/06/2020
9.27
 23,550 8.95 9.33 8.95 100 0 0.0
15/06/2020
8.95
 53,910 9.27 9.49 8.95 6,400 0 0.1
12/06/2020
9.27
 80,890 9.87 9.87 9.23 0 0 0
11/06/2020
9.87
 57,390 10.11 10.15 9.87 1,040 0 0.0
10/06/2020
10.11
 57,730 10.27 10.27 9.95 0 0 0
09/06/2020
10.27
 67,220 10.35 10.55 10.27 80 0 0.0
08/06/2020
10.35
 88,540 10.13 10.47 9.99 400 0 0.0
05/06/2020
10.13
 71,080 9.71 10.19 9.65 250 4,540 -0.1
04/06/2020
9.71
 60,340 9.83 9.89 9.71 0 16,000 -0.4
03/06/2020
9.83
 34,630 9.93 9.95 9.69 1,000 0 0.0
02/06/2020
9.93
 38,580 10.03 10.07 9.87 9,000 9,090 -0.0
01/06/2020
10.03
 76,640 9.79 10.11 9.75 7,000 0 0.2
29/05/2020
9.79
 55,470 9.87 10.07 9.75 8,000 0 0.2
28/05/2020
9.87
 49,270 9.83 10.15 9.71 8,000 1,000 0.2
27/05/2020
9.83
 95,510 9.99 10.11 9.81 5,080 0 0.1
26/05/2020
9.99
 47,160 9.95 10.15 9.95 510 1,500 -0.0
25/05/2020
9.95
 85,810 10.15 10.15 9.75 6,000 0 0.2
22/05/2020
10.15
 407,260 9.79 10.47 9.87 5,370 0 0.1
21/05/2020
9.79
 35,780 9.15 9.79 9.79 0 0 0
20/05/2020
9.15
 85,700 8.56 9.15 8.56 0 200 -0.0
19/05/2020
8.56
 42,610 8.22 8.68 8.06 0 600 -0.0
18/05/2020
8.22
 61,730 8.40 8.68 7.84 7,000 0 0.1
15/05/2020
8.40
 63,080 8.97 8.97 8.40 0 0 0
14/05/2020
8.97
 77,320 8.97 9.47 8.64 0 150 -0.0
13/05/2020
8.97
 134,770 8.40 8.97 8.76 1,000 0 0.0
12/05/2020
8.40
 89,290 7.86 8.40 8.40 0 0 0
11/05/2020
7.86
 58,470 7.36 7.86 7.56 0 0 0
08/05/2020
7.36
 56,170 6.93 7.40 7.00 0 10,630 -0.2
07/05/2020
6.93
 92,730 6.98 7.10 6.65 110 80,700 -1.4
06/05/2020
6.98
 18,280 7.16 7.22 6.69 500 7,920 -0.1
05/05/2020
7.16
 8,400 7.16 7.16 6.96 40 0 0.0
04/05/2020
7.16
 16,540 7.32 7.32 6.85 1,220 4,730 -0.1
29/04/2020
7.32
 37,020 7.40 7.44 7.10 610 12,700 -0.2
28/04/2020
7.40
 11,900 7.56 7.62 7.40 0 0 0
27/04/2020
7.56
 18,510 7.52 7.56 7.36 0 0 0
24/04/2020
7.52
 8,480 7.64 7.64 7.32 0 0 0
23/04/2020
7.64
 40,560 7.72 7.72 7.20 0 0 0
22/04/2020
7.72
 8,250 7.64 7.76 7.40 5,000 0 0.1
21/04/2020
7.64
 16,790 8.00 8.00 7.44 0 0 0
20/04/2020
8.00
 23,330 7.96 8.26 7.88 0 10 -0.0
17/04/2020
7.96
 44,640 7.80 8.08 7.84 0 2,000 -0.0
16/04/2020
7.80
 39,460 7.44 7.86 7.32 0 0 0
15/04/2020
7.44
 10,050 7.36 7.52 7.16 150 0 0.0
14/04/2020
7.36
 14,100 7.12 7.40 7.00 10 0 0.0
13/04/2020
7.12
 50,210 7.56 7.56 7.08 200 0 0.0
10/04/2020
7.56
 7,060 7.84 7.98 7.30 0 0 0
09/04/2020
7.84
 18,750 7.66 8.00 7.64 0 0 0
08/04/2020
7.66
 31,060 7.16 7.66 6.96 0 10,000 -0.2
07/04/2020
7.16
 5,190 7.16 7.20 6.75 0 0 0
06/04/2020
7.16
 25,060 6.96 7.16 6.89 0 10,000 -0.2
03/04/2020
6.96
 1,260 6.96 6.96 6.89 0 0 0
01/04/2020
6.96
 2,130 6.96 7.06 6.49 0 0 0
31/03/2020
6.96
 750 7.06 7.08 6.83 0 0 0
30/03/2020
7.06
 11,390 7.00 7.06 6.77 0 0 0
27/03/2020
7.00
 15,470 6.96 7.04 6.77 650 0 0.0
26/03/2020
6.96
 16,400 6.89 6.96 6.81 0 0 0
25/03/2020
6.89
 3,240 7.08 7.12 6.77 0 0 0
24/03/2020
7.08
 1,430 7.10 7.12 6.65 0 0 0
23/03/2020
7.10
 40,980 7.20 7.22 6.77 0 1,000 -0.0
20/03/2020
7.20
 24,500 7.24 7.56 6.96 0 0 0
19/03/2020
7.24
 1,940 7.22 7.34 6.75 0 60 -0.0
18/03/2020
7.22
 5,350 7.22 7.56 7.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |