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

13.10
-0.05
(-0.38%)
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
(2026-04-06) 		0.50 3.95% 93,900 -2,600 -0.0
12.30
13.30
13.10
2 tháng
(2026-03-06) 		-0.45 -3.31% 165,800 -1,300 0.0
12.30
13.75
13.10
3 tháng
(2026-02-04) 		-0.80 -5.73% 333,200 1,100 0.0
12.30
13.95
13.10
6 tháng
(2025-11-06) 		0.70 5.60% 1,533,300 12,300 0.2
12.30
14.90
13.10
12 tháng
(2025-05-12) 		3.70 39.09% 7,100,100 -74,700 -0.8
9.44
14.90
13.10
24 tháng
(2024-05-15) 		1.03 8.52% 13,310,700 -74,187 -0.8
8.62
14.90
13.10
36 tháng
(2023-05-22) 		2.18 19.90% 35,012,500 -339,151 -4.2
8.62
14.90
13.10
60 tháng
(2021-05-31) 		2.91 28.36% 127,923,500 -494,098 -6.6
7.81
29.95
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2019
13.40
 8,410 13.36 13.55 13.36 900 0 0.0
04/09/2019
13.36
 75,460 12.72 13.36 12.66 66,820 23,380 1.5
03/09/2019
12.72
 8,970 12.72 12.79 12.57 310 1,000 -0.0
30/08/2019
12.72
 25,480 12.49 12.79 12.59 20,740 0 0.7
29/08/2019
12.49
 4,650 12.55 12.55 12.27 1,100 0 0.0
28/08/2019
12.55
 8,420 12.57 12.61 12.42 1,320 0 0.0
27/08/2019
12.57
 5,270 12.68 12.76 12.49 50 270 -0.0
26/08/2019
12.68
 9,200 12.68 12.79 12.45 0 0 0
23/08/2019
12.68
 1,530 12.68 12.68 12.57 0 0 0
22/08/2019
12.68
 19,940 12.79 12.79 12.42 100 1,460 -0.0
21/08/2019
12.79
 16,710 13.09 13.13 12.76 0 9,240 -0.3
20/08/2019
13.09
 14,220 13.09 13.13 12.91 0 0 0
19/08/2019
13.09
 10,310 12.91 13.09 12.76 0 0 0
16/08/2019
12.91
 3,480 12.87 13.09 12.79 0 0 0
15/08/2019
12.87
 12,970 13.02 13.02 12.68 100 0 0.0
14/08/2019
13.02
 21,860 12.98 13.47 12.98 0 0 0
13/08/2019
12.98
 22,600 13.13 13.17 12.76 300 490 -0.0
12/08/2019
13.13
 11,480 13.25 13.28 12.79 0 0 0
09/08/2019
13.25
 12,660 13.28 13.28 12.98 0 0 0
08/08/2019
13.28
 53,290 12.61 13.40 12.61 23,980 0 0.8
07/08/2019
12.61
 36,750 12.04 12.79 11.97 4,090 15,980 -0.4
06/08/2019
12.04
 77,690 12.91 12.91 12.00 0 0 0
05/08/2019
12.91
 36,210 13.25 13.25 12.64 100 7,450 -0.3
02/08/2019
13.25
 37,740 13.60 13.60 12.79 100 23,440 -0.8
01/08/2019
13.60
 16,400 13.73 13.73 13.36 300 0 0.0
31/07/2019
13.73
 13,240 13.87 13.92 13.55 0 0 0
30/07/2019
13.87
 5,230 13.96 14.15 13.73 0 0 0
29/07/2019
13.96
 5,580 14.09 14.09 13.77 0 0 0
26/07/2019
14.09
 3,210 13.77 14.13 13.73 0 0 0
25/07/2019
13.77
 122,290 13.73 14.11 13.62 250 2,100 -0.1
24/07/2019
13.73
 72,440 14.11 14.34 13.73 200 0 0.0
23/07/2019
14.11
 33,980 14.04 14.75 14.07 0 0 0
22/07/2019
14.04
 41,740 14.58 14.58 14.02 0 21,150 -0.8
19/07/2019
14.58
 44,060 14.83 14.98 14.30 0 0 0
18/07/2019
14.83
 16,000 14.98 15.13 14.60 0 0 0
17/07/2019
14.98
 81,460 14.90 15.35 14.90 0 200 -0.0
16/07/2019
14.90
 69,480 14.64 15.05 14.22 0 1,010 -0.0
15/07/2019
14.64
 79,830 14.22 15.05 14.49 49,420 1,200 1.9
12/07/2019
14.22
 31,870 13.81 14.30 13.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |