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)
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
19/09/2018
4.98
 30,450 4.95 5.29 4.84 0 0 0
18/09/2018
4.95
 1,150 4.63 4.95 4.52 0 0 0
17/09/2018
4.63
 2,650 4.45 4.63 4.45 0 0 0
14/09/2018
4.45
 8,330 4.27 4.45 4.27 0 0 0
13/09/2018
4.27
 1,240 4.27 4.31 4.16 0 0 0
12/09/2018
4.27
 7,000 4.15 4.27 4.15 0 6,240 -0.1
11/09/2018
4.15
 110 4.15 4.34 4.15 0 0 0
10/09/2018
4.15
 100 4.15 4.25 4.15 0 0 0
07/09/2018
4.15
 5,790 4.45 4.45 4.15 0 0 0
06/09/2018
4.45
 1,100 4.24 4.45 4.09 0 0 0
05/09/2018
4.24
 10 4.09 4.24 4.24 0 0 0
04/09/2018
4.09
 1,030 4.27 4.27 4.02 0 0 0
31/08/2018
4.27
 10,030 4.34 4.34 4.09 0 0 0
30/08/2018
4.34
 10 4.34 4.34 4.34 0 0 0
29/08/2018
4.34
 0 4.34 4.34 4.34 0 0 0
28/08/2018
4.34
 20 4.27 4.34 4.34 0 0 0
27/08/2018
4.27
 5,840 4.20 4.27 4.08 0 5,000 -0.1
24/08/2018
4.20
 6,730 3.95 4.22 4.20 4,540 2,600 0.0
23/08/2018
3.95
 9,740 3.70 3.95 3.70 0 5,700 -0.1
22/08/2018
3.70
 560 3.77 3.77 3.56 0 0 0
21/08/2018
3.77
 90 3.97 3.97 3.77 0 0 0
20/08/2018
3.97
 20 3.99 3.99 3.97 0 0 0
17/08/2018
3.99
 180 3.99 3.99 3.72 0 0 0
16/08/2018
3.99
 100 3.99 3.99 3.99 0 0 0
15/08/2018
3.99
 0 3.99 3.99 3.99 0 0 0
14/08/2018
3.99
 40 4.18 4.18 3.99 0 0 0
13/08/2018
4.18
 1,010 4.24 4.24 3.99 0 0 0
10/08/2018
4.24
 160 4.09 4.24 4.09 0 0 0
09/08/2018
4.09
 2,020 4.06 4.09 3.84 0 0 0
08/08/2018
4.06
 1,210 3.81 4.06 3.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |