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)
15/06/2012
5.17
 5,470 5.05 5.20 5.11 1,100 0 0.0
14/06/2012
5.05
 22,710 5.20 5.26 5.05 0 1,050 -0.0
13/06/2012
5.20
 7,340 5.11 5.26 5.14 260 0 0.0
12/06/2012
5.11
 31,730 5.29 5.32 5.11 0 0 0
11/06/2012
5.29
 20,550 5.20 5.32 5.14 0 10 -0.0
08/06/2012
5.20
 23,010 5.20 5.35 5.20 200 0 0.0
07/06/2012
5.20
 32,970 5.14 5.29 5.17 0 0 0
06/06/2012
5.14
 24,420 5.20 5.35 5.14 0 0 0
05/06/2012
5.20
 5,200 5.17 5.29 5.20 500 0 0.0
04/06/2012
5.17
 27,570 5.20 5.29 5.05 5,000 0 0.1
01/06/2012
5.20
 73,260 5.35 5.48 5.20 1,000 500 0.0
31/05/2012
5.35
 24,410 5.51 5.51 5.32 0 0 0
30/05/2012
5.51
 16,260 5.51 5.57 5.48 0 0 0
29/05/2012
5.51
 12,170 5.51 5.51 5.32 0 0 0
28/05/2012
5.51
 36,580 5.51 5.63 5.42 20 500 -0.0
25/05/2012
5.51
 34,940 5.29 5.54 5.35 0 0 0
24/05/2012
5.29
 30,440 5.32 5.35 5.20 0 0 0
23/05/2012
5.32
 144,840 5.48 5.48 5.32 2,000 0 0.0
22/05/2012
5.48
 28,630 5.54 5.54 5.35 1,090 0 0.0
21/05/2012
5.54
 53,490 5.29 5.54 5.23 1,500 2,140 -0.0
18/05/2012
5.29
 86,530 5.48 5.48 5.23 0 640 -0.0
17/05/2012
5.48
 26,820 5.54 5.69 5.48 0 500 -0.0
16/05/2012
5.54
 36,670 5.48 5.60 5.45 3,900 2,500 0.0
15/05/2012
5.48
 72,150 5.57 5.57 5.48 0 0 0
14/05/2012
5.57
 185,440 5.78 5.78 5.57 500 5,000 -0.1
11/05/2012
5.78
 257,670 5.97 5.97 5.75 0 0 0
10/05/2012
5.97
 169,900 6.15 6.27 5.91 0 0 0
09/05/2012
6.15
 198,240 6.12 6.24 6.03 3,550 0 0.1
08/05/2012
6.12
 356,430 5.94 6.21 5.94 5,000 12,010 -0.1
07/05/2012
5.94
 81,530 5.97 6.06 5.81 500 0 0.0
04/05/2012
5.97
 178,750 5.75 6.03 5.75 0 1,000 -0.0
03/05/2012
5.75
 164,930 5.75 5.75 5.48 0 500 -0.0
02/05/2012
5.75
 336,350 6.03 6.03 5.75 30 0 0.0
27/04/2012
6.03
 169,200 6.12 6.12 5.97 0 10 -0.0
26/04/2012
6.12
 143,090 6.24 6.24 5.97 0 1,760 -0.0
25/04/2012
6.24
 282,860 6.24 6.33 6.12 0 3,000 -0.1
24/04/2012
6.24
 169,780 6.24 6.24 5.94 0 0 0
23/04/2012
6.24
 205,430 6.12 6.43 6.15 10 50 -0.0
20/04/2012
6.12
 401,310 5.84 6.12 5.84 390 5,000 -0.1
19/04/2012
5.84
 400,370 5.57 5.84 5.60 70 1,000 -0.0
18/04/2012
5.57
 218,230 5.66 5.69 5.45 1,300 0 0.0
17/04/2012
5.66
 151,080 5.54 5.66 5.39 0 2,000 -0.0
16/04/2012
5.54
 75,300 5.45 5.54 5.35 0 0 0
13/04/2012
5.45
 45,510 5.45 5.51 5.35 2,100 3,000 -0.0
12/04/2012
5.45
 82,000 5.51 5.57 5.45 0 7,000 -0.1
11/04/2012
5.51
 46,300 5.42 5.57 5.23 2,680 10,000 -0.1
10/04/2012
5.42
 51,940 5.35 5.48 5.35 420 0 0.0
09/04/2012
5.35
 6,560 5.32 5.35 5.26 1,650 0 0.0
06/04/2012
5.32
 34,360 5.32 5.35 5.29 2,600 0 0.0
05/04/2012
5.32
 13,930 5.26 5.32 5.23 2,000 0 0.0
04/04/2012
5.26
 33,770 5.39 5.39 5.20 15,190 0 0.3
03/04/2012
5.39
 12,000 5.23 5.39 5.23 0 0 0
30/03/2012
5.23
 19,380 5.29 5.32 5.23 3,000 0 0.1
29/03/2012
5.29
 28,680 5.39 5.48 5.26 200 1,100 -0.0
28/03/2012
5.39
 13,610 5.35 5.45 5.32 0 10 -0.0
27/03/2012
5.35
 38,260 5.48 5.48 5.35 1,100 6,000 -0.1
26/03/2012
5.48
 86,080 5.54 5.57 5.29 1,000 5,000 -0.1
23/03/2012
5.54
 98,800 5.45 5.63 5.51 20,710 0 0.4
22/03/2012
5.45
 31,420 5.51 5.51 5.42 50 0 0.0
21/03/2012
5.51
 43,800 5.51 5.60 5.48 30 0 0.0
20/03/2012
5.51
 9,140 5.51 5.63 5.45 10 0 0.0
19/03/2012
5.51
 38,900 5.51 5.54 5.51 10,000 0 0.2
16/03/2012
5.51
 36,260 5.51 5.60 5.45 0 1,400 -0.0
15/03/2012
5.51
 18,480 5.35 5.57 5.39 0 1,000 -0.0
14/03/2012
5.35
 41,910 5.39 5.39 5.35 0 0 0
13/03/2012
5.39
 26,460 5.32 5.45 5.29 4,000 0 0.1
12/03/2012
5.32
 19,400 5.35 5.39 5.29 1,200 510 0.0
09/03/2012
5.35
 75,800 5.42 5.48 5.32 3,000 500 0.0
08/03/2012
5.42
 28,480 5.63 5.63 5.42 0 0 0
07/03/2012
5.63
 97,640 5.63 5.63 5.45 1,700 500 0.0
06/03/2012
5.63
 158,500 5.91 6.09 5.63 0 0 0
05/03/2012
5.91
 205,400 5.63 5.91 5.72 35,850 650 0.7
02/03/2012
5.63
 82,380 5.66 5.78 5.63 3,000 0 0.1
01/03/2012
5.66
 33,270 5.60 5.81 5.51 22,000 12,990 0.1
29/02/2012
5.60
 33,490 5.57 5.60 5.48 2,050 0 0.0
28/02/2012
5.57
 149,650 5.81 5.97 5.57 0 1,970 -0.0
27/02/2012
5.81
 114,530 5.54 5.81 5.57 0 1,000 -0.0
24/02/2012
5.54
 65,270 5.39 5.57 5.39 24,350 3,000 0.4
23/02/2012
5.39
 42,640 5.42 5.45 5.32 0 7,100 -0.1
22/02/2012
5.42
 124,060 5.23 5.42 5.23 0 0 0
21/02/2012
5.23
 154,620 5.26 5.32 5.23 33,200 0 0.6
20/02/2012
5.26
 180,400 5.26 5.39 5.26 29,500 0 0.5
17/02/2012
5.26
 26,850 5.39 5.42 5.26 5,750 0 0.1
16/02/2012
5.39
 2,080 5.42 5.48 5.39 200 0 0.0
15/02/2012
5.42
 17,880 5.26 5.42 5.26 0 0 0
14/02/2012
5.26
 41,450 5.20 5.26 5.02 0 32,930 -0.6
13/02/2012
5.20
 15,980 5.32 5.32 5.20 0 3,000 -0.1
10/02/2012
5.32
 37,880 5.48 5.48 5.29 400 0 0.0
09/02/2012
5.48
 45,430 5.60 5.60 5.45 9,360 550 0.2
08/02/2012: Cổ tức tiền mặt tỉ lệ: 20%
08/02/2012
5.60
 18,370 5.51 5.69 5.51 0 0 0
07/02/2012
5.51
 85,920 5.56 5.56 5.45 200 5,000 -0.1
06/02/2012
5.56
 32,090 5.54 5.59 5.51 300 0 0.0
03/02/2012
5.54
 48,450 5.65 5.65 5.48 0 0 0
02/02/2012
5.65
 34,820 5.56 5.67 5.62 0 0 0
01/02/2012
5.56
 28,460 5.43 5.56 5.23 500 0 0.0
31/01/2012
5.43
 44,420 5.32 5.56 5.40 1,950 50 0.0
30/01/2012
5.32
 35,770 5.07 5.32 5.07 1,340 0 0.0
20/01/2012
5.07
 52,370 5.07 5.18 5.07 3,920 0 0.1
19/01/2012
5.07
 39,150 4.90 5.09 5.01 200 0 0.0
18/01/2012
4.90
 27,590 4.68 4.90 4.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |