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)
11/02/2015
3.27
 0 3.27 3.27 3.27 0 0 0
10/02/2015
3.27
 1,010 3.31 3.31 3.13 230 0 0.0
09/02/2015
3.31
 1,870 3.31 3.31 3.10 1,000 0 0.0
06/02/2015
3.31
 150 3.31 3.31 3.31 0 0 0
05/02/2015
3.31
 0 3.31 3.31 3.31 0 0 0
04/02/2015
3.31
 48,840 3.38 3.38 3.17 0 0 0
03/02/2015
3.38
 50 3.45 3.45 3.38 0 0 0
02/02/2015
3.45
 1,100 3.62 3.62 3.45 0 0 0
30/01/2015
3.62
 1,710 3.52 3.66 3.48 0 0 0
29/01/2015
3.52
 780 3.76 3.76 3.52 0 0 0
28/01/2015
3.76
 57,470 3.76 3.76 3.52 0 0 0
27/01/2015: Cổ tức tiền mặt tỉ lệ: 5%
27/01/2015
3.76
 7,530 3.59 3.76 3.34 0 0 0
26/01/2015
3.59
 8,510 3.75 3.75 3.52 0 1,510 -0.0
23/01/2015
3.75
 1,000 3.78 3.78 3.75 0 0 0
22/01/2015
3.78
 0 3.78 3.78 3.78 0 0 0
21/01/2015
3.78
 20,860 3.92 3.92 3.65 1,000 0 0.0
20/01/2015
3.92
 0 3.92 3.92 3.92 0 0 0
19/01/2015
3.92
 10 3.85 3.92 3.92 0 0 0
16/01/2015
3.85
 12,960 3.82 3.85 3.59 1,900 0 0.0
15/01/2015
3.82
 2,520 3.88 3.98 3.82 0 0 0
14/01/2015
3.88
 4,000 3.98 3.98 3.75 1,310 0 0.0
13/01/2015
3.98
 5,060 3.92 4.08 3.98 0 0 0
12/01/2015
3.92
 4,230 3.95 3.95 3.82 0 80 -0.0
09/01/2015
3.95
 5,030 3.98 3.98 3.85 0 0 0
08/01/2015
3.98
 0 3.98 3.98 3.98 0 0 0
07/01/2015
3.98
 8,060 3.82 4.08 3.98 0 0 0
06/01/2015
3.82
 5,500 3.82 3.82 3.82 0 500 -0.0
05/01/2015
3.82
 10 3.78 3.82 3.82 0 0 0
31/12/2014
3.78
 7,190 3.55 3.78 3.65 0 1,340 -0.0
30/12/2014
3.55
 18,710 3.82 3.82 3.55 0 0 0
29/12/2014
3.82
 400 3.85 3.85 3.82 0 0 0
26/12/2014
3.85
 2,090 3.85 3.85 3.59 0 10 -0.0
25/12/2014
3.85
 250 3.85 3.88 3.65 0 50 -0.0
24/12/2014
3.85
 500 3.85 3.88 3.85 0 100 -0.0
23/12/2014
3.85
 130 3.69 3.85 3.82 0 10 -0.0
22/12/2014
3.69
 3,540 3.95 3.95 3.69 0 0 0
19/12/2014
3.95
 4,200 3.95 3.95 3.95 0 1,000 -0.0
18/12/2014
3.95
 5,220 3.85 3.95 3.82 0 0 0
17/12/2014
3.85
 2,770 3.95 3.95 3.72 1,000 0 0.0
16/12/2014
3.95
 4,210 3.98 3.98 3.72 2,000 0 0.0
15/12/2014
3.98
 960 3.98 4.02 3.85 0 900 -0.0
12/12/2014
3.98
 0 3.98 3.98 3.98 0 0 0
11/12/2014
3.98
 2,020 3.98 3.98 3.78 10 980 -0.0
10/12/2014
3.98
 6,110 3.82 3.98 3.72 0 0 0
09/12/2014
3.82
 12,020 3.98 3.98 3.82 0 0 0
08/12/2014
3.98
 420 3.98 4.02 3.98 0 0 0
05/12/2014
3.98
 0 3.98 3.98 3.98 0 0 0
04/12/2014
3.98
 13,590 3.98 3.98 3.98 0 0 0
03/12/2014
3.98
 11,650 3.98 3.98 3.98 0 0 0
02/12/2014
3.98
 20,020 3.92 3.98 3.92 0 900 -0.0
01/12/2014
3.92
 1,030 3.85 3.95 3.85 0 0 0
28/11/2014
3.85
 1,330 3.85 3.98 3.85 0 0 0
27/11/2014
3.85
 12,890 3.85 3.98 3.82 0 120 -0.0
26/11/2014
3.85
 5,900 3.98 3.98 3.85 2,000 0 0.0
25/11/2014
3.98
 17,200 3.98 3.98 3.82 0 17,200 -0.2
24/11/2014
3.98
 8,010 3.82 4.02 3.85 1,000 0 0.0
21/11/2014
3.82
 31,570 3.95 4.05 3.82 0 1,000 -0.0
20/11/2014
3.95
 4,170 3.95 3.98 3.95 0 3,110 -0.0
19/11/2014
3.95
 33,610 3.98 3.98 3.95 0 10,110 -0.1
18/11/2014
3.98
 23,130 4.02 4.05 3.98 0 0 0
17/11/2014
4.02
 17,880 4.05 4.05 3.98 0 0 0
14/11/2014
4.05
 7,940 4.05 4.08 3.95 1,000 0 0.0
13/11/2014
4.05
 6,040 4.08 4.08 3.98 0 0 0
12/11/2014
4.08
 8,770 4.12 4.12 3.98 2,000 0 0.0
11/11/2014
4.12
 20,890 4.05 4.25 4.02 0 0 0
10/11/2014
4.05
 20 4.05 4.12 4.05 0 0 0
07/11/2014
4.05
 13,520 3.98 4.05 3.98 0 500 -0.0
06/11/2014
3.98
 5,220 4.02 4.02 3.88 0 430 -0.0
05/11/2014
4.02
 20 3.98 4.02 4.02 0 10 -0.0
04/11/2014
3.98
 5,920 4.05 4.15 3.98 0 0 0
03/11/2014
4.05
 43,860 3.92 4.18 3.92 0 1,500 -0.0
31/10/2014
3.92
 3,690 3.95 3.95 3.78 0 0 0
30/10/2014
3.95
 560 3.98 3.98 3.78 0 0 0
29/10/2014
3.98
 3,700 3.88 3.98 3.95 0 600 -0.0
28/10/2014
3.88
 16,180 3.88 3.88 3.82 0 0 0
27/10/2014
3.88
 30,480 3.98 3.98 3.85 0 0 0
24/10/2014
3.98
 1,130 3.98 3.98 3.85 0 0 0
23/10/2014
3.98
 10,000 3.98 3.98 3.88 0 0 0
22/10/2014
3.98
 79,980 3.95 3.98 3.85 0 0 0
21/10/2014
3.95
 8,170 3.95 3.98 3.82 0 0 0
20/10/2014
3.95
 80 3.92 3.98 3.82 0 20 -0.0
17/10/2014
3.92
 5,740 3.92 3.92 3.82 0 0 0
16/10/2014
3.92
 11,870 4.05 4.05 3.82 0 0 0
15/10/2014
4.05
 400 4.05 4.05 4.05 0 0 0
14/10/2014
4.05
 2,180 4.02 4.12 3.98 0 0 0
13/10/2014
4.02
 14,690 4.02 4.22 3.75 3,020 7,000 -0.0
10/10/2014
4.02
 8,240 3.98 4.05 3.98 0 0 0
09/10/2014
3.98
 27,080 4.02 4.15 3.98 0 0 0
08/10/2014
4.02
 6,470 4.12 4.12 4.02 0 1,000 -0.0
07/10/2014
4.12
 19,300 4.15 4.15 4.08 0 0 0
06/10/2014
4.15
 18,880 4.05 4.22 4.08 0 0 0
03/10/2014
4.05
 29,340 4.12 4.12 3.98 0 0 0
02/10/2014
4.12
 62,380 4.15 4.15 3.98 0 0 0
01/10/2014
4.15
 24,220 4.15 4.18 4.05 0 230 -0.0
30/09/2014
4.15
 60,140 3.92 4.18 3.88 0 0 0
29/09/2014
3.92
 30,380 4.15 4.15 3.92 0 4,500 -0.1
26/09/2014
4.15
 26,410 4.05 4.18 3.88 40 0 0.0
25/09/2014
4.05
 21,860 4.02 4.25 3.82 100 4,420 -0.1
24/09/2014
4.02
 18,690 4.12 4.18 4.02 0 0 0
23/09/2014
4.12
 24,000 4.25 4.25 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |