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)
15/02/2019
15.58
 32,440 15.62 15.77 15.39 100 0 0.0
14/02/2019
15.62
 48,260 16.29 16.29 15.62 20,200 2,390 0.8
13/02/2019
16.29
 112,670 15.31 16.29 15.05 54,930 500 2.3
12/02/2019
15.31
 64,820 15.80 15.80 15.28 6,790 0 0.3
11/02/2019
15.80
 45,940 15.62 15.88 15.43 23,090 40 1.0
01/02/2019
15.62
 66,100 15.48 15.95 15.48 4,470 0 0.2
31/01/2019
15.48
 52,750 15.75 15.95 15.43 2,500 0 0.1
30/01/2019
15.75
 87,200 15.54 16.52 15.50 6,470 730 0.2
29/01/2019
15.54
 51,840 14.52 15.54 14.52 5,440 1,440 0.2
28/01/2019
14.52
 57,140 15.50 15.73 14.49 0 1,430 -0.1
25/01/2019
15.50
 224,500 15.30 16.35 15.43 41,380 500 1.8
24/01/2019
15.30
 6,990 14.30 15.30 15.30 0 2,110 -0.1
23/01/2019
14.30
 17,090 13.38 14.30 14.30 0 0 0
22/01/2019
13.38
 60,180 12.51 13.38 12.42 10,600 4,850 0.2
21/01/2019
12.51
 44,750 12.45 12.59 12.23 700 15,960 -0.5
18/01/2019
12.45
 106,340 12.00 12.45 11.98 3,490 72,330 -2.2
17/01/2019
12.00
 22,970 11.83 12.04 11.87 0 11,910 -0.4
16/01/2019
11.83
 63,920 12.23 12.32 11.82 5,010 16,400 -0.4
15/01/2019
12.23
 42,650 11.89 12.27 11.89 0 26,460 -0.8
14/01/2019
11.89
 12,290 12.14 12.76 11.74 1,200 500 0.0
11/01/2019
12.14
 35,690 12.19 12.76 12.12 0 0 0
10/01/2019
12.19
 19,510 12.79 12.85 12.10 300 50 0.0
09/01/2019
12.79
 39,970 12.42 13.15 12.42 6,600 200 0.2
08/01/2019
12.42
 37,730 11.93 12.42 11.93 10,790 0 0.3
07/01/2019
11.93
 54,250 11.18 11.93 11.29 27,620 0 0.8
04/01/2019
11.18
 21,850 10.76 11.27 10.16 0 3,610 -0.1
03/01/2019
10.76
 39,320 11.36 11.70 10.63 3,380 1,100 0.1
02/01/2019
11.36
 21,380 11.29 11.63 11.33 6,500 290 0.2
28/12/2018
11.29
 7,570 11.29 11.65 11.29 0 0 0
27/12/2018
11.29
 21,670 10.91 11.65 10.91 7,950 2,320 0.2
26/12/2018
10.91
 26,690 10.86 10.99 10.72 3,190 1,050 0.1
25/12/2018
10.86
 65,330 11.59 11.59 10.80 1,560 500 0.0
24/12/2018
11.59
 62,300 12.23 12.23 11.48 10,000 650 0.3
21/12/2018
12.23
 73,860 12.36 12.36 11.93 10,000 0 0.3
20/12/2018
12.36
 37,010 12.45 12.76 12.36 2,500 0 0.1
19/12/2018
12.45
 28,650 12.45 12.79 12.38 8,000 0 0.3
18/12/2018
12.45
 73,120 12.53 12.64 12.23 20,500 0 0.7
17/12/2018
12.53
 93,580 12.23 12.57 12.12 20,000 0 0.7
14/12/2018
12.23
 62,940 12.42 12.61 12.15 540 0 0.0
13/12/2018
12.42
 26,580 12.45 12.79 12.23 500 0 0.0
12/12/2018
12.45
 24,120 12.45 12.76 12.42 1,220 0 0.0
11/12/2018
12.45
 54,990 11.89 12.57 12.02 500 30 0.0
10/12/2018
11.89
 37,030 11.59 12.00 11.63 1,280 0 0.0
07/12/2018
11.59
 79,500 11.63 12.04 11.31 8,230 20,000 -0.4
06/12/2018
11.63
 22,050 11.82 12.00 11.33 0 200 -0.0
05/12/2018
11.82
 33,580 11.55 11.97 11.44 0 0 0
04/12/2018
11.55
 23,010 11.10 11.59 11.10 0 0 0
03/12/2018
11.10
 129,180 11.29 11.63 10.93 500 6,040 -0.2
30/11/2018
11.29
 81,490 11.98 12.04 11.29 10 500 -0.0
29/11/2018
11.98
 49,980 12.42 12.57 11.89 0 500 -0.0
28/11/2018
12.42
 90,180 12.64 12.79 11.80 0 500 -0.0
27/11/2018: Cổ tức tiền mặt tỉ lệ: 20%
27/11/2018
12.64
 77,150 13.17 13.73 12.64 510 0 0.0
26/11/2018
13.17
 165,520 12.96 13.31 12.96 1,010 820 0.0
23/11/2018
12.96
 83,160 12.81 13.38 12.53 500 0 0.0
22/11/2018
12.81
 27,950 12.78 13.17 12.46 2,030 10,200 -0.3
21/11/2018
12.78
 80,340 12.67 12.81 12.28 0 10,000 -0.4
20/11/2018
12.67
 104,190 13.35 13.35 12.67 700 1,310 -0.0
19/11/2018
13.35
 107,600 13.35 14.24 13.13 200 1,500 -0.0
16/11/2018
13.35
 69,210 13.06 13.70 12.92 0 2,500 -0.1
15/11/2018
13.06
 127,780 13.24 13.60 12.32 0 2,100 -0.1
14/11/2018
13.24
 73,490 13.95 14.74 13.24 400 1,600 -0.0
13/11/2018
13.95
 88,330 13.13 14.02 12.85 2,500 2,720 -0.0
12/11/2018
13.13
 141,600 12.28 13.13 11.43 600 3,400 -0.1
09/11/2018
12.28
 80,990 11.48 12.28 11.78 600 0 0.0
08/11/2018
11.48
 39,370 10.73 11.48 11.37 650 0 0.0
07/11/2018
10.73
 107,570 10.04 10.73 10.11 0 0 0
06/11/2018
10.04
 33,950 9.63 10.11 9.63 0 7,850 -0.2
05/11/2018
9.63
 45,970 10.32 10.32 9.63 0 0 0
02/11/2018
10.32
 65,970 9.72 10.36 9.29 0 0 0
01/11/2018
9.72
 112,580 9.13 9.75 9.13 3,600 2,250 0.0
31/10/2018
9.13
 126,750 8.54 9.13 9.13 1,000 0 0.0
30/10/2018
8.54
 135,420 7.99 8.54 8.54 4,200 0 0.1
29/10/2018
7.99
 81,500 7.47 7.99 7.83 0 1,540 -0.0
26/10/2018
7.47
 56,980 7.10 7.55 6.94 0 18,340 -0.4
25/10/2018
7.10
 2,020 7.19 7.19 7.01 0 0 0
24/10/2018
7.19
 32,470 6.94 7.19 6.91 0 1,500 -0.0
23/10/2018
6.94
 26,020 6.76 7.05 6.76 0 0 0
22/10/2018
6.76
 19,810 6.58 6.76 6.58 0 0 0
19/10/2018
6.58
 6,510 6.58 6.58 6.58 0 0 0
18/10/2018
6.58
 11,290 6.44 6.58 6.02 0 0 0
17/10/2018
6.44
 3,050 6.69 6.69 6.41 0 0 0
16/10/2018
6.69
 15,180 6.73 6.83 6.26 0 0 0
15/10/2018
6.73
 2,660 6.67 7.01 6.23 0 0 0
12/10/2018
6.67
 14,810 6.30 6.67 5.91 0 6,500 -0.1
11/10/2018
6.30
 28,690 6.69 6.69 6.26 0 90 -0.0
10/10/2018
6.69
 4,930 6.73 6.80 6.41 0 1,400 -0.0
09/10/2018
6.73
 4,210 6.51 6.73 6.48 0 100 -0.0
08/10/2018
6.51
 5,160 6.91 6.91 6.51 0 0 0
05/10/2018
6.91
 18,910 6.92 6.92 6.62 0 160 -0.0
04/10/2018
6.92
 33,810 6.55 6.99 6.41 8,300 150 0.2
03/10/2018
6.55
 5,310 6.37 6.55 6.25 0 0 0
02/10/2018
6.37
 16,170 6.69 7.01 6.37 1,010 0 0.0
01/10/2018
6.69
 42,310 6.34 6.76 6.37 0 0 0
28/09/2018
6.34
 53,650 5.93 6.34 6.34 500 1,000 -0.0
27/09/2018
5.93
 6,160 5.55 5.93 5.59 0 0 0
26/09/2018
5.55
 22,820 5.20 5.55 5.05 20 1,500 -0.0
25/09/2018
5.20
 1,190 5.27 5.34 5.16 0 0 0
24/09/2018
5.27
 3,710 5.02 5.36 5.02 0 560 -0.0
21/09/2018
5.02
 3,610 5.29 5.46 4.98 0 1,190 -0.0
20/09/2018
5.29
 1,530 4.98 5.29 4.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |