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

15
-0.55
(-3.54%)
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
(2025-11-05) 		2.35 17.80% 613,700 6,200 0.1
12.95
15.55
15
2 tháng
(2025-10-06) 		1.95 14.34% 979,500 -3,600 -0.0
12.90
15.55
15
3 tháng
(2025-09-08) 		3.15 25.40% 1,731,400 -10,800 -0.1
12.35
15.55
15
6 tháng
(2025-06-09) 		4.65 42.66% 5,835,400 -4,100 -0.1
10.70
15.55
15
12 tháng
(2024-12-10) 		3.90 33.48% 8,609,600 -69,087 -0.8
9
15.55
15
24 tháng
(2023-12-18) 		3.70 31.22% 15,473,400 -215,351 -2.6
9
15.55
15
36 tháng
(2022-12-21) 		4.70 43.38% 41,093,300 -388,380 -3.8
9
15.55
15
60 tháng
(2020-12-31) 		2.16 16.12% 136,026,260 -312,418 -4.2
8.15
31.26
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2019
15.91
 20,550 16.15 16.15 15.83 1,130 2,000 -0.0
19/02/2019
16.15
 26,300 16.03 16.42 15.83 200 1,000 -0.0
18/02/2019
16.03
 49,520 16.26 16.42 15.91 0 3,880 -0.2
15/02/2019
16.26
 32,440 16.30 16.46 16.07 100 0 0.0
14/02/2019
16.30
 48,260 17.01 17.01 16.30 20,200 2,390 0.8
13/02/2019
17.01
 112,670 15.99 17.01 15.71 54,930 500 2.3
12/02/2019
15.99
 64,820 16.50 16.50 15.95 6,790 0 0.3
11/02/2019
16.50
 45,940 16.30 16.58 16.11 23,090 40 1.0
01/02/2019
16.30
 66,100 16.16 16.66 16.16 4,470 0 0.2
31/01/2019
16.16
 52,750 16.44 16.66 16.11 2,500 0 0.1
30/01/2019
16.44
 87,200 16.22 17.24 16.18 6,470 730 0.2
29/01/2019
16.22
 51,840 15.16 16.22 15.16 5,440 1,440 0.2
28/01/2019
15.16
 57,140 16.18 16.42 15.12 0 1,430 -0.1
25/01/2019
16.18
 224,500 15.97 17.07 16.11 41,380 500 1.8
24/01/2019
15.97
 6,990 14.93 15.97 15.97 0 2,110 -0.1
23/01/2019
14.93
 17,090 13.96 14.93 14.93 0 0 0
22/01/2019
13.96
 60,180 13.06 13.96 12.96 10,600 4,850 0.2
21/01/2019
13.06
 44,750 13.00 13.14 12.77 700 15,960 -0.5
18/01/2019
13.00
 106,340 12.53 13.00 12.51 3,490 72,330 -2.2
17/01/2019
12.53
 22,970 12.35 12.57 12.39 0 11,910 -0.4
16/01/2019
12.35
 63,920 12.77 12.86 12.33 5,010 16,400 -0.4
15/01/2019
12.77
 42,650 12.41 12.81 12.41 0 26,460 -0.8
14/01/2019
12.41
 12,290 12.67 13.32 12.26 1,200 500 0.0
11/01/2019
12.67
 35,690 12.73 13.32 12.65 0 0 0
10/01/2019
12.73
 19,510 13.36 13.41 12.63 300 50 0.0
09/01/2019
13.36
 39,970 12.96 13.73 12.96 6,600 200 0.2
08/01/2019
12.96
 37,730 12.45 12.96 12.45 10,790 0 0.3
07/01/2019
12.45
 54,250 11.67 12.45 11.78 27,620 0 0.8
04/01/2019
11.67
 21,850 11.23 11.77 10.61 0 3,610 -0.1
03/01/2019
11.23
 39,320 11.86 12.22 11.10 3,380 1,100 0.1
02/01/2019
11.86
 21,380 11.78 12.14 11.82 6,500 290 0.2
28/12/2018
11.78
 7,570 11.78 12.16 11.78 0 0 0
27/12/2018
11.78
 21,670 11.39 12.16 11.39 7,950 2,320 0.2
26/12/2018
11.39
 26,690 11.33 11.47 11.20 3,190 1,050 0.1
25/12/2018
11.33
 65,330 12.10 12.10 11.27 1,560 500 0.0
24/12/2018
12.10
 62,300 12.77 12.77 11.98 10,000 650 0.3
21/12/2018
12.77
 73,860 12.90 12.90 12.45 10,000 0 0.3
20/12/2018
12.90
 37,010 13.00 13.32 12.90 2,500 0 0.1
19/12/2018
13.00
 28,650 13.00 13.36 12.92 8,000 0 0.3
18/12/2018
13.00
 73,120 13.08 13.20 12.77 20,500 0 0.7
17/12/2018
13.08
 93,580 12.77 13.12 12.65 20,000 0 0.7
14/12/2018
12.77
 62,940 12.96 13.16 12.69 540 0 0.0
13/12/2018
12.96
 26,580 13.00 13.36 12.77 500 0 0.0
12/12/2018
13.00
 24,120 13.00 13.32 12.96 1,220 0 0.0
11/12/2018
13.00
 54,990 12.41 13.12 12.55 500 30 0.0
10/12/2018
12.41
 37,030 12.10 12.53 12.14 1,280 0 0.0
07/12/2018
12.10
 79,500 12.14 12.57 11.80 8,230 20,000 -0.4
06/12/2018
12.14
 22,050 12.33 12.53 11.82 0 200 -0.0
05/12/2018
12.33
 33,580 12.06 12.49 11.94 0 0 0
04/12/2018
12.06
 23,010 11.59 12.10 11.59 0 0 0
03/12/2018
11.59
 129,180 11.78 12.14 11.41 500 6,040 -0.2
30/11/2018
11.78
 81,490 12.51 12.57 11.78 10 500 -0.0
29/11/2018
12.51
 49,980 12.96 13.12 12.41 0 500 -0.0
28/11/2018
12.96
 90,180 13.20 13.36 12.32 0 500 -0.0
27/11/2018: Cổ tức tiền mặt tỉ lệ: 20%
27/11/2018
13.20
 77,150 13.75 14.34 13.20 510 0 0.0
26/11/2018
13.75
 165,520 13.53 13.90 13.53 1,010 820 0.0
23/11/2018
13.53
 83,160 13.38 13.97 13.08 500 0 0.0
22/11/2018
13.38
 27,950 13.34 13.75 13.01 2,030 10,200 -0.3
21/11/2018
13.34
 80,340 13.23 13.38 12.82 0 10,000 -0.4
20/11/2018
13.23
 104,190 13.93 13.93 13.23 700 1,310 -0.0
19/11/2018
13.93
 107,600 13.93 14.86 13.71 200 1,500 -0.0
16/11/2018
13.93
 69,210 13.64 14.31 13.49 0 2,500 -0.1
15/11/2018
13.64
 127,780 13.82 14.19 12.86 0 2,100 -0.1
14/11/2018
13.82
 73,490 14.57 15.38 13.82 400 1,600 -0.0
13/11/2018
14.57
 88,330 13.71 14.64 13.41 2,500 2,720 -0.0
12/11/2018
13.71
 141,600 12.82 13.71 11.93 600 3,400 -0.1
09/11/2018
12.82
 80,990 11.98 12.82 12.30 600 0 0.0
08/11/2018
11.98
 39,370 11.20 11.98 11.87 650 0 0.0
07/11/2018
11.20
 107,570 10.48 11.20 10.55 0 0 0
06/11/2018
10.48
 33,950 10.05 10.55 10.05 0 7,850 -0.2
05/11/2018
10.05
 45,970 10.78 10.78 10.05 0 0 0
02/11/2018
10.78
 65,970 10.14 10.81 9.70 0 0 0
01/11/2018
10.14
 112,580 9.53 10.18 9.53 3,600 2,250 0.0
31/10/2018
9.53
 126,750 8.92 9.53 9.53 1,000 0 0.0
30/10/2018
8.92
 135,420 8.34 8.92 8.92 4,200 0 0.1
29/10/2018
8.34
 81,500 7.80 8.34 8.17 0 1,540 -0.0
26/10/2018
7.80
 56,980 7.41 7.88 7.25 0 18,340 -0.4
25/10/2018
7.41
 2,020 7.51 7.51 7.32 0 0 0
24/10/2018
7.51
 32,470 7.25 7.51 7.21 0 1,500 -0.0
23/10/2018
7.25
 26,020 7.06 7.36 7.06 0 0 0
22/10/2018
7.06
 19,810 6.87 7.06 6.87 0 0 0
19/10/2018
6.87
 6,510 6.87 6.87 6.87 0 0 0
18/10/2018
6.87
 11,290 6.73 6.87 6.28 0 0 0
17/10/2018
6.73
 3,050 6.99 6.99 6.69 0 0 0
16/10/2018
6.99
 15,180 7.02 7.13 6.54 0 0 0
15/10/2018
7.02
 2,660 6.97 7.32 6.50 0 0 0
12/10/2018
6.97
 14,810 6.58 6.97 6.17 0 6,500 -0.1
11/10/2018
6.58
 28,690 6.99 6.99 6.54 0 90 -0.0
10/10/2018
6.99
 4,930 7.02 7.10 6.69 0 1,400 -0.0
09/10/2018
7.02
 4,210 6.80 7.02 6.76 0 100 -0.0
08/10/2018
6.80
 5,160 7.21 7.21 6.80 0 0 0
05/10/2018
7.21
 18,910 7.23 7.23 6.91 0 160 -0.0
04/10/2018
7.23
 33,810 6.84 7.30 6.69 8,300 150 0.2
03/10/2018
6.84
 5,310 6.65 6.84 6.52 0 0 0
02/10/2018
6.65
 16,170 6.99 7.32 6.65 1,010 0 0.0
01/10/2018
6.99
 42,310 6.61 7.06 6.65 0 0 0
28/09/2018
6.61
 53,650 6.19 6.61 6.61 500 1,000 -0.0
27/09/2018
6.19
 6,160 5.80 6.19 5.83 0 0 0
26/09/2018
5.80
 22,820 5.43 5.80 5.28 20 1,500 -0.0
25/09/2018
5.43
 1,190 5.50 5.57 5.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |