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)
24/04/2012
6.52
 169,780 6.52 6.52 6.20 0 0 0
23/04/2012
6.52
 205,430 6.39 6.71 6.42 10 50 -0.0
20/04/2012
6.39
 401,310 6.10 6.39 6.10 390 5,000 -0.1
19/04/2012
6.10
 400,370 5.81 6.10 5.85 70 1,000 -0.0
18/04/2012
5.81
 218,230 5.91 5.94 5.69 1,300 0 0.0
17/04/2012
5.91
 151,080 5.78 5.91 5.62 0 2,000 -0.0
16/04/2012
5.78
 75,300 5.69 5.78 5.59 0 0 0
13/04/2012
5.69
 45,510 5.69 5.75 5.59 2,100 3,000 -0.0
12/04/2012
5.69
 82,000 5.75 5.81 5.69 0 7,000 -0.1
11/04/2012
5.75
 46,300 5.65 5.81 5.46 2,680 10,000 -0.1
10/04/2012
5.65
 51,940 5.59 5.72 5.59 420 0 0.0
09/04/2012
5.59
 6,560 5.56 5.59 5.49 1,650 0 0.0
06/04/2012
5.56
 34,360 5.56 5.59 5.53 2,600 0 0.0
05/04/2012
5.56
 13,930 5.49 5.56 5.46 2,000 0 0.0
04/04/2012
5.49
 33,770 5.62 5.62 5.43 15,190 0 0.3
03/04/2012
5.62
 12,000 5.46 5.62 5.46 0 0 0
30/03/2012
5.46
 19,380 5.53 5.56 5.46 3,000 0 0.1
29/03/2012
5.53
 28,680 5.62 5.72 5.49 200 1,100 -0.0
28/03/2012
5.62
 13,610 5.59 5.69 5.56 0 10 -0.0
27/03/2012
5.59
 38,260 5.72 5.72 5.59 1,100 6,000 -0.1
26/03/2012
5.72
 86,080 5.78 5.81 5.53 1,000 5,000 -0.1
23/03/2012
5.78
 98,800 5.69 5.88 5.75 20,710 0 0.4
22/03/2012
5.69
 31,420 5.75 5.75 5.65 50 0 0.0
21/03/2012
5.75
 43,800 5.75 5.85 5.72 30 0 0.0
20/03/2012
5.75
 9,140 5.75 5.88 5.69 10 0 0.0
19/03/2012
5.75
 38,900 5.75 5.78 5.75 10,000 0 0.2
16/03/2012
5.75
 36,260 5.75 5.85 5.69 0 1,400 -0.0
15/03/2012
5.75
 18,480 5.59 5.81 5.62 0 1,000 -0.0
14/03/2012
5.59
 41,910 5.62 5.62 5.59 0 0 0
13/03/2012
5.62
 26,460 5.56 5.69 5.53 4,000 0 0.1
12/03/2012
5.56
 19,400 5.59 5.62 5.53 1,200 510 0.0
09/03/2012
5.59
 75,800 5.65 5.72 5.56 3,000 500 0.0
08/03/2012
5.65
 28,480 5.88 5.88 5.65 0 0 0
07/03/2012
5.88
 97,640 5.88 5.88 5.69 1,700 500 0.0
06/03/2012
5.88
 158,500 6.17 6.36 5.88 0 0 0
05/03/2012
6.17
 205,400 5.88 6.17 5.97 35,850 650 0.7
02/03/2012
5.88
 82,380 5.91 6.04 5.88 3,000 0 0.1
01/03/2012
5.91
 33,270 5.85 6.07 5.75 22,000 12,990 0.1
29/02/2012
5.85
 33,490 5.81 5.85 5.72 2,050 0 0.0
28/02/2012
5.81
 149,650 6.07 6.23 5.81 0 1,970 -0.0
27/02/2012
6.07
 114,530 5.78 6.07 5.81 0 1,000 -0.0
24/02/2012
5.78
 65,270 5.62 5.81 5.62 24,350 3,000 0.4
23/02/2012
5.62
 42,640 5.65 5.69 5.56 0 7,100 -0.1
22/02/2012
5.65
 124,060 5.46 5.65 5.46 0 0 0
21/02/2012
5.46
 154,620 5.49 5.56 5.46 33,200 0 0.6
20/02/2012
5.49
 180,400 5.49 5.62 5.49 29,500 0 0.5
17/02/2012
5.49
 26,850 5.62 5.65 5.49 5,750 0 0.1
16/02/2012
5.62
 2,080 5.65 5.72 5.62 200 0 0.0
15/02/2012
5.65
 17,880 5.49 5.65 5.49 0 0 0
14/02/2012
5.49
 41,450 5.43 5.49 5.24 0 32,930 -0.6
13/02/2012
5.43
 15,980 5.56 5.56 5.43 0 3,000 -0.1
10/02/2012
5.56
 37,880 5.72 5.72 5.53 400 0 0.0
09/02/2012
5.72
 45,430 5.85 5.85 5.69 9,360 550 0.2
08/02/2012: Cổ tức tiền mặt tỉ lệ: 20%
08/02/2012
5.85
 18,370 5.75 5.94 5.75 0 0 0
07/02/2012
5.75
 85,920 5.81 5.81 5.69 200 5,000 -0.1
06/02/2012
5.81
 32,090 5.78 5.84 5.75 300 0 0.0
03/02/2012
5.78
 48,450 5.89 5.89 5.72 0 0 0
02/02/2012
5.89
 34,820 5.81 5.92 5.87 0 0 0
01/02/2012
5.81
 28,460 5.66 5.81 5.46 500 0 0.0
31/01/2012
5.66
 44,420 5.55 5.81 5.64 1,950 50 0.0
30/01/2012
5.55
 35,770 5.29 5.55 5.29 1,340 0 0.0
20/01/2012
5.29
 52,370 5.29 5.41 5.29 3,920 0 0.1
19/01/2012
5.29
 39,150 5.12 5.32 5.23 200 0 0.0
18/01/2012
5.12
 27,590 4.89 5.12 4.95 0 0 0
17/01/2012
4.89
 6,370 4.89 4.92 4.83 0 5,360 -0.1
16/01/2012
4.89
 10,910 4.83 4.89 4.77 1,200 0 0.0
13/01/2012
4.83
 400 4.89 4.95 4.77 0 350 -0.0
12/01/2012
4.89
 6,600 4.95 4.95 4.83 0 1,190 -0.0
11/01/2012
4.95
 14,430 4.92 4.95 4.86 1,120 1,320 -0.0
10/01/2012
4.92
 14,220 4.95 4.95 4.92 0 1,390 -0.0
09/01/2012
4.95
 14,390 4.95 5.03 4.92 0 0 0
06/01/2012
4.95
 12,210 4.95 5.03 4.92 0 2,700 -0.0
05/01/2012
4.95
 24,420 4.95 5.03 4.89 830 0 0.0
04/01/2012
4.95
 58,070 5.00 5.03 4.92 500 0 0.0
03/01/2012
5.00
 61,200 4.95 5.18 5.00 0 0 0
30/12/2011
4.95
 34,430 4.83 5.00 4.74 50 0 0.0
29/12/2011
4.83
 4,300 4.83 4.83 4.80 0 3,020 -0.1
28/12/2011
4.83
 16,530 4.74 4.83 4.72 2,010 11,150 -0.2
27/12/2011
4.74
 4,850 4.83 4.83 4.74 2,000 10 0.0
26/12/2011
4.83
 12,060 4.83 4.89 4.80 2,010 0 0.0
23/12/2011
4.83
 3,750 4.83 4.83 4.74 3,000 0 0.0
22/12/2011
4.83
 4,650 4.89 4.97 4.83 2,380 0 0.0
21/12/2011
4.89
 8,140 4.72 4.95 4.72 1,900 0 0.0
20/12/2011
4.72
 14,770 4.89 4.89 4.72 4,780 0 0.1
19/12/2011
4.89
 4,710 4.89 5.00 4.89 2,550 0 0.0
16/12/2011
4.89
 550 4.83 4.89 4.83 290 0 0.0
15/12/2011
4.83
 6,280 4.89 4.89 4.80 1,540 0 0.0
14/12/2011
4.89
 7,500 4.95 4.95 4.89 0 0 0
13/12/2011
4.95
 3,760 4.92 4.97 4.89 0 0 0
12/12/2011
4.92
 4,080 4.97 5.00 4.92 0 0 0
09/12/2011
4.97
 1,210 4.97 5.00 4.89 0 0 0
08/12/2011
4.97
 7,240 4.92 4.97 4.80 0 3,100 -0.1
07/12/2011
4.92
 5,920 4.95 4.97 4.89 0 0 0
06/12/2011
4.95
 7,100 5.00 5.00 4.89 0 0 0
05/12/2011
5.00
 12,250 4.89 5.00 4.92 500 0 0.0
02/12/2011
4.89
 5,290 4.83 4.89 4.86 0 0 0
01/12/2011
4.83
 2,500 4.86 4.89 4.83 0 0 0
30/11/2011
4.86
 7,390 4.92 5.03 4.86 0 0 0
29/11/2011
4.92
 8,210 4.92 5.06 4.89 0 0 0
28/11/2011
4.92
 1,640 4.97 5.03 4.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |