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)
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
18/10/2019
10.46
 38,260 10.97 10.97 10.22 210 10,140 -0.3
17/10/2019
10.97
 37,330 11.78 11.78 10.97 0 0 0
16/10/2019
11.78
 53,350 12.34 12.34 11.74 0 0 0
15/10/2019
12.34
 4,270 12.30 12.34 12.17 0 0 0
14/10/2019
12.30
 17,670 12.10 12.34 12.10 0 9,100 -0.3
11/10/2019
12.10
 17,610 12.04 12.27 12.04 0 7,550 -0.2
10/10/2019
12.04
 28,070 12.68 12.68 12.04 0 5,870 -0.2
09/10/2019
12.68
 6,640 12.79 12.91 12.57 0 0 0
08/10/2019
12.79
 14,370 12.68 12.79 12.49 0 0 0
07/10/2019
12.68
 20,220 12.72 13.06 12.61 350 4,960 -0.2
04/10/2019
12.72
 20,550 12.42 12.77 12.49 0 0 0
03/10/2019
12.42
 31,790 11.66 12.42 11.48 500 10,150 -0.3
02/10/2019
11.66
 50,940 12.27 12.27 11.66 0 25,840 -0.8
01/10/2019
12.27
 9,440 12.57 12.87 12.27 0 2,430 -0.1
30/09/2019
12.57
 16,210 12.57 12.94 12.55 0 8,900 -0.3
27/09/2019
12.57
 20,620 12.94 13.13 12.55 0 8,860 -0.3
26/09/2019
12.94
 6,380 12.87 13.02 12.79 0 0 0
25/09/2019
12.87
 3,090 12.87 13.00 12.64 0 0 0
24/09/2019
12.87
 7,180 12.64 13.09 12.64 0 0 0
23/09/2019
12.64
 25,550 12.98 12.98 12.64 0 18,390 -0.6
20/09/2019
12.98
 2,740 13.02 13.06 12.81 0 100 -0.0
19/09/2019
13.02
 2,530 12.79 13.13 12.79 0 0 0
18/09/2019
12.79
 4,070 12.98 13.13 12.68 0 0 0
17/09/2019
12.98
 1,450 12.98 13.17 12.45 0 0 0
16/09/2019
12.98
 11,820 12.98 12.98 12.42 0 0 0
13/09/2019
12.98
 20,660 13.09 13.13 12.79 0 0 0
12/09/2019
13.09
 5,340 13.28 13.40 13.02 0 0 0
11/09/2019
13.28
 10,170 13.17 13.28 13.09 7,500 0 0.3
10/09/2019
13.17
 8,500 13.36 13.43 12.98 1,500 100 0.0
09/09/2019
13.36
 3,030 13.40 13.40 13.06 0 0 0
06/09/2019
13.40
 2,780 13.40 13.40 13.09 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |