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

13.55
0.10
(0.74%)
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) 		-0.60 -4.38% 106,300 400 0.0
13.10
13.80
13.45
2 tháng
(2026-01-19) 		-0.85 -6.09% 270,000 1,500 0.0
13.10
14.40
13.45
3 tháng
(2025-12-18) 		-0.98 -6.97% 608,200 7,400 0.1
12.64
14.40
13.45
6 tháng
(2025-09-19) 		-0.12 -0.90% 2,062,900 -1,000 -0.0
12.31
14.90
13.45
12 tháng
(2025-03-24) 		2.56 24.33% 7,580,300 -57,900 -0.6
8.62
14.90
13.45
24 tháng
(2024-03-28) 		0.65 5.20% 13,796,800 -74,687 -0.9
8.62
14.90
13.45
36 tháng
(2023-04-03) 		1.84 16.39% 36,348,000 -369,631 -5.1
8.62
14.90
13.45
60 tháng
(2021-04-13) 		1.41 12.07% 129,075,200 -410,798 -5.6
7.81
29.95
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2013
3.40
 26,010 3.63 3.63 3.40 0 0 0
20/05/2013
3.63
 6,180 3.56 3.63 3.50 0 0 0
17/05/2013
3.56
 21,000 3.56 3.56 3.56 1,000 0 0.0
16/05/2013
3.56
 14,670 3.63 3.63 3.56 0 5,000 -0.1
15/05/2013
3.63
 4,420 3.56 3.63 3.59 4,000 0 0.0
14/05/2013
3.56
 10,450 3.66 3.66 3.56 0 1,950 -0.0
13/05/2013
3.66
 6,040 3.56 3.66 3.56 2,000 0 0.0
10/05/2013
3.56
 3,510 3.50 3.56 3.56 0 0 0
09/05/2013
3.50
 750 3.50 3.50 3.50 0 0 0
08/05/2013
3.50
 370 3.56 3.56 3.50 0 0 0
07/05/2013
3.56
 2,800 3.56 3.56 3.56 0 0 0
06/05/2013
3.56
 220 3.56 3.56 3.34 0 0 0
03/05/2013
3.56
 22,170 3.56 3.56 3.47 100 20,160 -0.2
02/05/2013
3.56
 5,060 3.56 3.56 3.40 410 0 0.0
26/04/2013
3.56
 11,010 3.59 3.59 3.40 0 0 0
25/04/2013
3.59
 240 3.63 3.63 3.47 0 0 0
24/04/2013
3.63
 1,470 3.63 3.63 3.40 0 0 0
23/04/2013
3.63
 110 3.69 3.69 3.63 0 0 0
22/04/2013
3.69
 5,510 3.69 3.69 3.69 0 0 0
18/04/2013
3.69
 1,270 3.53 3.75 3.56 0 0 0
17/04/2013
3.53
 6,110 3.59 3.66 3.53 0 0 0
16/04/2013
3.59
 2,660 3.63 3.63 3.56 0 0 0
15/04/2013
3.63
 1,970 3.56 3.63 3.56 1,970 0 0.0
12/04/2013
3.56
 4,280 3.56 3.59 3.56 0 0 0
11/04/2013
3.56
 7,180 3.56 3.59 3.56 0 0 0
10/04/2013
3.56
 570 3.53 3.66 3.56 0 0 0
09/04/2013
3.53
 115,510 3.56 3.63 3.53 1,140 60,850 -0.7
08/04/2013
3.56
 26,170 3.59 3.59 3.56 4,430 0 0.0
05/04/2013
3.59
 83,350 3.66 3.66 3.59 2,000 80,000 -0.9
04/04/2013
3.66
 2,620 3.59 3.66 3.59 0 0 0
03/04/2013
3.59
 13,730 3.66 3.66 3.59 0 0 0
02/04/2013
3.66
 16,400 3.66 3.66 3.53 0 2,640 -0.0
01/04/2013
3.66
 15,010 3.66 3.75 3.66 8,000 0 0.1
29/03/2013
3.66
 12,190 3.66 3.66 3.59 3,030 0 0.0
28/03/2013
3.66
 1,510 3.66 3.66 3.59 0 0 0
27/03/2013
3.66
 500 3.66 3.66 3.66 0 0 0
26/03/2013
3.66
 3,740 3.69 3.72 3.63 0 0 0
25/03/2013
3.69
 100 3.69 3.69 3.69 0 0 0
22/03/2013
3.69
 70 3.69 3.69 3.50 0 0 0
21/03/2013
3.69
 1,530 3.69 3.69 3.63 0 0 0
20/03/2013
3.69
 950 3.69 3.69 3.63 210 0 0.0
19/03/2013
3.69
 3,460 3.69 3.69 3.66 2,420 0 0.0
18/03/2013
3.69
 6,070 3.69 3.69 3.63 0 0 0
15/03/2013: Cổ tức tiền mặt tỉ lệ: 4.5%
15/03/2013
3.69
 25,360 3.64 3.75 3.59 2,000 200 0.0
14/03/2013
3.64
 1,340 3.64 3.64 3.55 0 640 -0.0
13/03/2013
3.64
 10,910 3.64 3.64 3.61 40 0 0.0
12/03/2013
3.64
 2,810 3.64 3.73 3.61 50 2,010 -0.0
11/03/2013
3.64
 20,610 3.61 3.67 3.55 0 11,900 -0.1
08/03/2013
3.61
 15,050 3.55 3.61 3.58 3,000 0 0.0
07/03/2013
3.55
 9,860 3.58 3.58 3.55 500 0 0.0
06/03/2013
3.58
 2,380 3.55 3.58 3.55 2,370 0 0.0
05/03/2013
3.55
 5,580 3.55 3.58 3.52 0 0 0
04/03/2013
3.55
 15,560 3.61 3.61 3.55 0 0 0
01/03/2013
3.61
 60 3.61 3.61 3.55 0 0 0
28/02/2013
3.61
 1,100 3.58 3.61 3.58 100 0 0.0
27/02/2013
3.58
 5,560 3.58 3.61 3.58 4,410 0 0.1
26/02/2013
3.58
 37,480 3.67 3.67 3.55 1,300 0 0.0
25/02/2013
3.67
 110 3.58 3.67 3.67 0 0 0
22/02/2013
3.58
 16,430 3.67 3.67 3.55 2,190 2,470 -0.0
21/02/2013
3.67
 10,830 3.67 3.73 3.58 20 0 0.0
20/02/2013
3.67
 4,940 3.67 3.67 3.55 0 0 0
19/02/2013
3.67
 46,310 3.82 3.82 3.61 0 0 0
18/02/2013
3.82
 77,720 3.67 3.82 3.64 750 36,300 -0.4
08/02/2013
3.67
 9,350 3.46 3.67 3.49 0 0 0
07/02/2013
3.46
 3,320 3.46 3.58 3.40 0 0 0
06/02/2013
3.46
 21,220 3.55 3.58 3.46 19,000 0 0.2
05/02/2013
3.55
 380 3.58 3.58 3.55 0 0 0
04/02/2013
3.58
 7,100 3.58 3.58 3.55 6,000 0 0.1
01/02/2013
3.58
 15,830 3.61 3.61 3.55 12,090 1,390 0.1
31/01/2013
3.61
 13,130 3.61 3.61 3.55 2,720 0 0.0
30/01/2013
3.61
 2,530 3.52 3.61 3.55 1,100 0 0.0
29/01/2013
3.52
 86,560 3.58 3.58 3.52 0 2,000 -0.0
28/01/2013
3.58
 34,570 3.58 3.67 3.52 10,000 0 0.1
25/01/2013
3.58
 11,370 3.55 3.64 3.58 0 0 0
24/01/2013
3.55
 2,830 3.52 3.55 3.43 0 0 0
23/01/2013
3.52
 1,930 3.55 3.55 3.52 1,600 0 0.0
22/01/2013
3.55
 18,300 3.67 3.67 3.43 0 0 0
21/01/2013
3.67
 10,650 3.67 3.79 3.67 0 0 0
18/01/2013
3.67
 8,740 3.86 3.86 3.61 0 0 0
17/01/2013
3.86
 1,800 3.89 3.89 3.73 0 1,760 -0.0
16/01/2013
3.89
 12,590 3.92 3.98 3.67 0 0 0
15/01/2013
3.92
 50 3.86 3.92 3.92 0 0 0
14/01/2013
3.86
 11,500 3.95 3.95 3.82 4,500 0 0.1
11/01/2013
3.95
 10,000 3.95 3.98 3.89 0 0 0
10/01/2013
3.95
 6,550 3.95 3.95 3.82 0 350 -0.0
09/01/2013
3.95
 4,170 3.98 4.01 3.86 0 0 0
08/01/2013
3.98
 28,220 3.86 3.98 3.76 0 0 0
07/01/2013
3.86
 12,700 3.73 3.92 3.73 4,340 0 0.1
04/01/2013
3.73
 2,720 3.70 3.76 3.70 0 0 0
03/01/2013
3.70
 4,650 3.82 3.82 3.70 0 0 0
02/01/2013
3.82
 30,600 3.86 3.86 3.82 0 0 0
28/12/2012
3.86
 4,660 3.73 3.86 3.67 3,000 0 0.0
27/12/2012
3.73
 24,500 3.67 3.86 3.64 0 4,010 -0.0
26/12/2012
3.67
 13,460 3.64 3.67 3.64 0 0 0
25/12/2012
3.64
 4,050 3.64 3.64 3.64 0 0 0
24/12/2012
3.64
 9,290 3.64 3.67 3.64 0 0 0
21/12/2012
3.64
 3,850 3.64 3.64 3.64 0 0 0
20/12/2012
3.64
 210 3.58 3.64 3.58 0 0 0
19/12/2012
3.58
 10,490 3.58 3.58 3.58 5,000 0 0.1
18/12/2012
3.58
 3,340 3.67 3.67 3.55 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |