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)
16/01/2012
4.68
 10,910 4.63 4.68 4.57 1,200 0 0.0
13/01/2012
4.63
 400 4.68 4.74 4.57 0 350 -0.0
12/01/2012
4.68
 6,600 4.74 4.74 4.63 0 1,190 -0.0
11/01/2012
4.74
 14,430 4.71 4.74 4.65 1,120 1,320 -0.0
10/01/2012
4.71
 14,220 4.74 4.74 4.71 0 1,390 -0.0
09/01/2012
4.74
 14,390 4.74 4.82 4.71 0 0 0
06/01/2012
4.74
 12,210 4.74 4.82 4.71 0 2,700 -0.0
05/01/2012
4.74
 24,420 4.74 4.82 4.68 830 0 0.0
04/01/2012
4.74
 58,070 4.79 4.82 4.71 500 0 0.0
03/01/2012
4.79
 61,200 4.74 4.96 4.79 0 0 0
30/12/2011
4.74
 34,430 4.63 4.79 4.54 50 0 0.0
29/12/2011
4.63
 4,300 4.63 4.63 4.60 0 3,020 -0.1
28/12/2011
4.63
 16,530 4.54 4.63 4.52 2,010 11,150 -0.2
27/12/2011
4.54
 4,850 4.63 4.63 4.54 2,000 10 0.0
26/12/2011
4.63
 12,060 4.63 4.68 4.60 2,010 0 0.0
23/12/2011
4.63
 3,750 4.63 4.63 4.54 3,000 0 0.0
22/12/2011
4.63
 4,650 4.68 4.76 4.63 2,380 0 0.0
21/12/2011
4.68
 8,140 4.52 4.74 4.52 1,900 0 0.0
20/12/2011
4.52
 14,770 4.68 4.68 4.52 4,780 0 0.1
19/12/2011
4.68
 4,710 4.68 4.79 4.68 2,550 0 0.0
16/12/2011
4.68
 550 4.63 4.68 4.63 290 0 0.0
15/12/2011
4.63
 6,280 4.68 4.68 4.60 1,540 0 0.0
14/12/2011
4.68
 7,500 4.74 4.74 4.68 0 0 0
13/12/2011
4.74
 3,760 4.71 4.76 4.68 0 0 0
12/12/2011
4.71
 4,080 4.76 4.79 4.71 0 0 0
09/12/2011
4.76
 1,210 4.76 4.79 4.68 0 0 0
08/12/2011
4.76
 7,240 4.71 4.76 4.60 0 3,100 -0.1
07/12/2011
4.71
 5,920 4.74 4.76 4.68 0 0 0
06/12/2011
4.74
 7,100 4.79 4.79 4.68 0 0 0
05/12/2011
4.79
 12,250 4.68 4.79 4.71 500 0 0.0
02/12/2011
4.68
 5,290 4.63 4.68 4.65 0 0 0
01/12/2011
4.63
 2,500 4.65 4.68 4.63 0 0 0
30/11/2011
4.65
 7,390 4.71 4.82 4.65 0 0 0
29/11/2011
4.71
 8,210 4.71 4.85 4.68 0 0 0
28/11/2011
4.71
 1,640 4.76 4.82 4.71 0 0 0
25/11/2011
4.76
 3,740 4.71 4.82 4.71 0 0 0
24/11/2011
4.71
 11,940 4.76 4.79 4.71 200 0 0.0
23/11/2011
4.76
 11,860 4.65 4.82 4.54 0 0 0
22/11/2011
4.65
 4,180 4.54 4.74 4.52 0 1,220 -0.0
21/11/2011
4.54
 3,180 4.54 4.57 4.43 20 0 0.0
18/11/2011
4.54
 14,010 4.63 4.68 4.46 0 12,790 -0.2
17/11/2011
4.63
 2,590 4.76 4.76 4.60 0 220 -0.0
16/11/2011
4.76
 11,470 4.79 4.79 4.57 50 3,510 -0.1
15/11/2011
4.79
 2,220 4.79 4.79 4.63 150 500 -0.0
14/11/2011
4.79
 4,660 4.85 4.85 4.74 160 1,260 -0.0
11/11/2011
4.85
 4,800 4.90 4.96 4.82 0 0 0
10/11/2011
4.90
 13,770 5.04 5.04 4.85 0 1,050 -0.0
09/11/2011
5.04
 13,400 4.90 5.09 4.96 0 0 0
08/11/2011
4.90
 53,380 4.68 4.90 4.76 200 0 0.0
07/11/2011
4.68
 16,060 4.46 4.68 4.49 1,150 0 0.0
04/11/2011
4.46
 3,450 4.49 4.57 4.46 800 0 0.0
03/11/2011
4.49
 9,970 4.38 4.49 4.27 0 0 0
02/11/2011
4.38
 7,480 4.52 4.52 4.38 0 0 0
01/11/2011
4.52
 9,040 4.54 4.54 4.38 0 10 -0.0
31/10/2011
4.54
 14,900 4.57 4.68 4.54 0 0 0
28/10/2011
4.57
 23,930 4.57 4.68 4.49 0 0 0
27/10/2011
4.57
 14,470 4.65 4.65 4.54 0 0 0
26/10/2011
4.65
 4,010 4.71 4.71 4.63 0 0 0
25/10/2011
4.71
 13,120 4.87 4.87 4.68 500 1,000 -0.0
24/10/2011
4.87
 16,060 4.87 4.90 4.76 0 0 0
21/10/2011
4.87
 9,960 4.90 4.93 4.76 0 3,100 -0.1
20/10/2011
4.90
 12,110 5.01 5.01 4.90 0 1,500 -0.0
19/10/2011
5.01
 14,500 4.96 5.04 4.87 1,600 0 0.0
18/10/2011
4.96
 4,260 4.96 4.96 4.96 0 0 0
17/10/2011: Cổ tức tiền mặt tỉ lệ: 25%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6.5 (Volume + 65%, Ratio=0.65)
17/10/2011
4.96
 28,140 4.84 5.07 4.90 0 0 0
14/10/2011
4.84
 60,960 4.81 4.92 4.79 0 2,400 -0.1
13/10/2011
4.81
 23,930 4.76 4.82 4.76 0 0 0
12/10/2011
4.76
 5,430 4.76 4.76 4.69 250 0 0.0
11/10/2011
4.76
 10,060 4.90 4.90 4.76 40 1,600 -0.0
10/10/2011
4.90
 14,750 4.92 4.95 4.70 200 0 0.0
07/10/2011
4.92
 24,590 4.89 5.04 4.89 1,300 0 0.0
06/10/2011
4.89
 8,830 4.70 4.89 4.82 0 0 0
05/10/2011
4.70
 17,220 4.64 4.82 4.64 0 0 0
04/10/2011
4.64
 9,640 4.55 4.73 4.49 200 0 0.0
03/10/2011
4.55
 36,030 4.63 4.84 4.55 1,600 0 0.0
30/09/2011
4.63
 12,160 4.67 4.84 4.59 0 0 0
29/09/2011
4.67
 23,150 4.90 4.90 4.67 640 0 0.0
28/09/2011
4.90
 36,190 5.15 5.19 4.90 1,800 3,000 -0.0
27/09/2011
5.15
 92,180 4.96 5.21 5.02 3,000 4,670 -0.1
26/09/2011
4.96
 48,650 4.73 4.96 4.96 37,630 8,800 0.9
23/09/2011
4.73
 156,120 4.52 4.73 4.73 10,250 24,178 -0.4
22/09/2011
4.52
 26,370 4.30 4.52 4.30 0 5,870 -0.2
21/09/2011
4.30
 14,820 4.27 4.33 4.24 10,270 130 0.3
20/09/2011
4.27
 9,650 4.15 4.27 4.00 3,000 220 0.1
19/09/2011
4.15
 1,050 4.15 4.15 4.15 0 50 -0.0
16/09/2011
4.15
 7,220 4.19 4.19 4.07 0 0 0
15/09/2011
4.19
 3,880 4.19 4.19 4.15 0 0 0
14/09/2011
4.19
 4,550 4.27 4.33 4.18 0 0 0
13/09/2011
4.27
 25,130 4.15 4.35 4.15 0 0 0
12/09/2011
4.15
 2,620 3.96 4.15 3.78 0 0 0
09/09/2011
3.96
 8,050 4.15 4.15 3.96 0 0 0
08/09/2011
4.15
 12,120 4.12 4.18 4.15 280 2,000 -0.0
07/09/2011
4.12
 8,010 3.96 4.15 4.07 0 560 -0.0
06/09/2011
3.96
 2,610 3.93 3.96 3.90 0 0 0
05/09/2011
3.93
 670 3.84 3.93 3.87 0 0 0
01/09/2011
3.84
 3,360 3.80 3.89 3.84 0 1,000 -0.0
31/08/2011
3.80
 2,640 3.80 3.81 3.80 0 0 0
30/08/2011
3.80
 2,260 3.73 3.87 3.76 0 0 0
29/08/2011
3.73
 5,940 3.61 3.76 3.60 3,840 0 0.1
26/08/2011
3.61
 0 3.61 3.61 3.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |