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

13.40
-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
(2025-12-29) 		-0.44 -3.14% 255,100 1,700 0.0
12.64
13.95
13.40
2 tháng
(2025-12-01) 		-0.77 -5.41% 893,200 2,000 0.0
12.64
14.90
13.40
3 tháng
(2025-10-30) 		0.71 5.57% 1,165,000 3,200 0.0
12.40
14.90
13.40
6 tháng
(2025-08-01) 		2.39 21.50% 3,246,600 -2,100 -0.0
11.11
14.90
13.40
12 tháng
(2025-02-03) 		2.15 18.93% 8,923,200 -64,769 -0.7
8.62
14.90
13.40
24 tháng
(2024-02-15) 		1.91 16.47% 14,882,000 -111,747 -1.3
8.62
14.90
13.40
36 tháng
(2023-02-13) 		2.57 23.50% 38,375,800 -352,311 -4.5
8.62
14.90
13.40
60 tháng
(2021-02-23) 		1.46 12.13% 131,165,300 -388,198 -5.3
7.81
29.95
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/12/2012
3.67
 4,970 3.61 3.67 3.55 1,300 0 0.0
14/12/2012
3.61
 3,080 3.64 3.64 3.61 800 0 0.0
13/12/2012
3.64
 110 3.67 3.67 3.61 100 0 0.0
12/12/2012
3.67
 13,060 3.67 3.67 3.55 1,000 890 0.0
11/12/2012
3.67
 3,210 3.73 3.73 3.67 200 3,000 -0.0
10/12/2012
3.73
 4,010 3.67 3.73 3.67 30 2,000 -0.0
07/12/2012
3.67
 4,620 3.67 3.67 3.64 4,620 0 0.1
06/12/2012
3.67
 2,610 3.73 3.76 3.67 2,300 0 0.0
05/12/2012
3.73
 4,690 3.70 3.73 3.70 150 0 0.0
04/12/2012
3.70
 2,000 3.67 3.86 3.70 1,990 0 0.0
03/12/2012
3.67
 1,710 3.67 3.67 3.52 0 400 -0.0
30/11/2012
3.67
 1,400 3.70 3.70 3.67 1,000 0 0.0
29/11/2012
3.70
 16,180 3.55 3.70 3.55 0 9,030 -0.1
28/11/2012
3.55
 19,990 3.52 3.58 3.52 0 18,200 -0.2
27/11/2012
3.52
 15,930 3.52 3.55 3.52 0 12,850 -0.1
26/11/2012
3.52
 25,290 3.49 3.55 3.52 4,000 17,080 -0.2
23/11/2012
3.49
 3,600 3.52 3.52 3.49 0 10 -0.0
22/11/2012
3.52
 4,680 3.52 3.52 3.49 3,800 1,400 0.0
21/11/2012
3.52
 3,930 3.52 3.52 3.49 2,060 1,970 0.0
20/11/2012
3.52
 12,610 3.55 3.55 3.49 0 210 -0.0
19/11/2012
3.55
 18,310 3.49 3.58 3.55 8,200 16,970 -0.1
16/11/2012
3.49
 15,660 3.55 3.55 3.49 500 0 0.0
15/11/2012
3.55
 8,620 3.61 3.61 3.55 6,100 6,100 0
14/11/2012
3.61
 2,800 3.55 3.64 3.61 2,300 500 0.0
13/11/2012
3.55
 9,020 3.52 3.55 3.52 0 2,010 -0.0
12/11/2012
3.52
 18,110 3.49 3.52 3.49 990 16,100 -0.2
09/11/2012
3.49
 14,530 3.55 3.55 3.40 410 1,500 -0.0
08/11/2012
3.55
 5,530 3.73 3.73 3.55 0 700 -0.0
07/11/2012
3.73
 7,840 3.79 3.79 3.64 0 500 -0.0
06/11/2012
3.79
 7,010 3.98 3.98 3.79 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |