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

13.85
0.40
(2.97%)
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)
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
17/01/2012
4.68
 6,370 4.68 4.71 4.63 0 5,360 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |