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) 		-0.25 -1.82% 108,800 400 0.0
13.10
13.80
13.55
2 tháng
(2026-01-19) 		-0.50 -3.58% 272,500 1,500 0.0
13.10
14.40
13.55
3 tháng
(2025-12-19) 		-0.06 -0.42% 597,200 7,400 0.1
12.64
14.40
13.55
6 tháng
(2025-09-22) 		1.14 9.27% 2,025,000 1,600 0.0
12.31
14.90
13.55
12 tháng
(2025-03-24) 		2.91 27.65% 7,582,800 -57,900 -0.6
8.62
14.90
13.55
24 tháng
(2024-03-29) 		1 8.01% 13,790,500 -74,687 -0.9
8.62
14.90
13.55
36 tháng
(2023-04-04) 		1.86 16.04% 36,323,200 -372,331 -5.1
8.62
14.90
13.55
60 tháng
(2021-04-14) 		1.72 14.64% 128,999,700 -409,398 -5.6
7.81
29.95
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/03/2020
7.32
 3,100 7.16 7.32 7.16 40 0 0.0
13/03/2020
7.16
 7,660 7.16 7.16 6.67 0 1,090 -0.0
12/03/2020
7.16
 34,920 7.46 7.46 7.08 0 970 -0.0
11/03/2020
7.46
 3,160 7.28 7.54 7.16 0 0 0
10/03/2020
7.28
 5,150 7.64 7.64 7.22 0 50 -0.0
09/03/2020
7.64
 27,460 8.02 8.02 7.46 0 0 0
06/03/2020
8.02
 30,060 7.68 8.12 7.68 18,200 100 0.4
05/03/2020
7.68
 13,930 7.70 7.70 7.56 0 0 0
04/03/2020
7.70
 2,540 7.76 7.80 7.56 0 0 0
03/03/2020
7.76
 8,430 7.40 7.76 7.36 0 0 0
02/03/2020
7.40
 10,140 7.92 7.92 7.40 0 0 0
28/02/2020
7.92
 16,050 7.96 7.96 7.56 0 0 0
27/02/2020
7.96
 8,360 8.08 8.08 7.96 0 0 0
26/02/2020
8.08
 5,870 8.12 8.12 7.66 0 3,300 -0.1
25/02/2020
8.12
 9,230 8.18 8.18 7.64 0 0 0
24/02/2020
8.18
 57,920 8.48 8.48 7.96 0 0 0
21/02/2020
8.48
 24,650 8.48 8.48 8.36 0 0 0
20/02/2020
8.48
 11,100 8.52 8.62 8.38 0 0 0
19/02/2020
8.52
 3,960 8.40 8.52 7.98 0 1,630 -0.0
18/02/2020
8.40
 3,010 8.48 8.48 8.32 1,200 430 0.0
17/02/2020
8.48
 39,900 8.52 8.52 8.36 0 190 -0.0
14/02/2020
8.52
 10,730 8.54 8.56 8.36 0 0 0
13/02/2020
8.54
 24,690 8.52 8.54 8.36 0 0 0
12/02/2020
8.52
 32,830 8.56 8.64 8.36 0 0 0
11/02/2020
8.56
 1,850 8.56 8.76 8.40 0 0 0
10/02/2020
8.56
 9,660 8.68 8.68 8.36 0 0 0
07/02/2020
8.68
 29,540 8.44 8.70 8.44 0 0 0
06/02/2020
8.44
 21,910 8.36 8.52 8.32 0 0 0
05/02/2020
8.36
 2,100 8.00 8.36 7.96 0 0 0
04/02/2020
8.00
 1,600 8.34 8.56 8.00 0 0 0
03/02/2020
8.34
 13,760 8.95 8.95 8.34 0 0 0
31/01/2020
8.95
 9,040 8.95 9.29 8.36 4,500 0 0.1
30/01/2020
8.95
 1,120 9.11 9.15 8.95 0 0 0
22/01/2020
9.11
 4,040 8.74 9.11 8.56 820 0 0.0
21/01/2020
8.74
 2,690 8.48 8.74 8.44 0 0 0
20/01/2020
8.48
 6,930 8.44 8.48 8.36 0 0 0
17/01/2020
8.44
 18,940 8.44 8.78 8.36 1,400 0 0.0
16/01/2020
8.44
 33,680 8.36 8.56 8.36 100 0 0.0
15/01/2020
8.36
 18,090 8.92 8.92 8.36 0 20 -0.0
14/01/2020
8.92
 410 8.99 8.99 8.60 0 0 0
13/01/2020
8.99
 210 8.99 9.05 8.99 0 0 0
10/01/2020
8.99
 4,110 8.88 8.99 8.76 0 0 0
09/01/2020
8.88
 410 8.92 8.99 8.88 0 0 0
08/01/2020
8.92
 2,100 8.99 9.27 8.84 0 0 0
07/01/2020
8.99
 880 9.05 9.05 8.95 0 220 -0.0
06/01/2020
9.05
 4,900 9.15 9.19 8.76 0 0 0
03/01/2020
9.15
 2,870 9.23 9.27 9.11 0 1,260 -0.0
02/01/2020
9.23
 380 9.23 9.23 9.21 0 0 0
31/12/2019
9.23
 22,770 9.21 9.27 8.78 0 90 -0.0
30/12/2019
9.21
 4,670 9.27 9.35 8.95 60 0 0.0
27/12/2019
9.27
 310 9.15 9.45 9.15 0 0 0
26/12/2019
9.15
 3,430 9.23 9.63 8.95 400 0 0.0
25/12/2019
9.23
 3,940 9.27 9.41 9.15 0 0 0
24/12/2019
9.27
 1,080 9.23 9.27 9.15 0 0 0
23/12/2019
9.23
 9,270 9.27 9.27 9.15 0 50 -0.0
20/12/2019
9.27
 420 9.23 9.27 9.25 0 0 0
19/12/2019
9.23
 10,910 9.23 9.23 8.99 930 0 0.0
18/12/2019
9.23
 15,980 9.27 9.27 9.15 0 0 0
17/12/2019
9.27
 13,710 9.31 9.37 9.07 0 0 0
16/12/2019
9.31
 1,270 9.39 9.39 9.15 100 0 0.0
13/12/2019
9.39
 18,540 9.05 9.39 8.84 100 0 0.0
12/12/2019
9.05
 3,460 8.80 9.05 8.80 0 0 0
11/12/2019
8.80
 13,020 8.84 8.92 8.76 0 0 0
10/12/2019
8.84
 2,030 8.76 8.95 8.76 0 0 0
09/12/2019
8.76
 10,660 8.56 8.92 8.64 10,510 0 0.2
06/12/2019
8.56
 7,610 8.68 8.68 8.32 0 0 0
05/12/2019
8.68
 1,320 8.72 8.72 8.56 0 10 -0.0
04/12/2019
8.72
 40,310 8.76 8.76 8.32 0 0 0
03/12/2019
8.76
 53,350 8.56 8.76 8.00 0 9,110 -0.2
02/12/2019
8.56
 29,930 8.95 8.95 8.56 0 0 0
29/11/2019
8.95
 6,300 9.07 9.07 8.70 0 0 0
28/11/2019
9.07
 22,770 8.54 9.11 8.84 40 0 0.0
27/11/2019
8.54
 27,090 7.98 8.54 7.96 0 0 0
26/11/2019
7.98
 22,970 8.32 8.32 7.92 0 180 -0.0
25/11/2019
8.32
 19,420 8.68 8.70 8.16 0 0 0
22/11/2019
8.68
 47,010 9.31 9.31 8.68 0 0 0
21/11/2019
9.31
 5,620 9.51 9.51 9.23 0 0 0
20/11/2019
9.51
 18,030 9.73 9.73 9.35 0 0 0
19/11/2019
9.73
 38,830 9.87 9.87 9.47 0 0 0
18/11/2019
9.87
 36,280 9.87 9.91 9.55 0 0 0
15/11/2019
9.87
 9,240 9.91 9.93 9.67 0 0 0
14/11/2019
9.91
 1,900 9.91 9.93 9.75 0 0 0
13/11/2019
9.91
 7,810 9.85 9.95 9.65 0 0 0
12/11/2019
9.85
 5,220 9.95 9.95 9.85 0 0 0
11/11/2019
9.95
 8,810 9.95 10.07 9.77 0 0 0
08/11/2019
9.95
 8,610 9.91 9.95 9.83 0 0 0
07/11/2019
9.91
 2,540 9.91 10.03 9.87 0 0 0
06/11/2019
9.91
 5,840 9.91 10.07 9.63 0 0 0
05/11/2019
9.91
 7,630 9.95 9.95 9.55 0 0 0
04/11/2019
9.95
 49,670 9.95 10.31 9.55 0 0 0
01/11/2019
9.95
 5,960 10.47 10.47 9.79 100 0 0.0
31/10/2019: Cổ tức tiền mặt tỉ lệ: 15%
31/10/2019
10.47
 8,180 10.35 10.75 10.35 0 0 0
30/10/2019
10.35
 8,930 10.46 10.46 10.16 0 0 0
29/10/2019
10.46
 40,480 10.42 10.63 10.35 0 0 0
28/10/2019
10.42
 10,700 10.18 10.67 10.18 0 0 0
25/10/2019
10.18
 31,750 9.52 10.18 9.67 0 0 0
24/10/2019
9.52
 39,680 9.60 9.60 9.39 0 13,460 -0.3
23/10/2019
9.60
 31,080 9.78 9.78 9.41 0 4,670 -0.1
22/10/2019
9.78
 50,120 10.12 10.12 9.71 10 17,460 -0.5
21/10/2019
10.12
 43,690 10.46 10.46 10.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |