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

13.10
-0.05
(-0.38%)
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
(2026-04-06) 		0.55 4.35% 88,000 400 -0.0
12.30
13.30
13.15
2 tháng
(2026-03-05) 		-0.35 -2.58% 164,700 1,600 0.0
12.30
13.75
13.15
3 tháng
(2026-02-03) 		-1.05 -7.37% 342,500 5,500 0.1
12.30
14.25
13.15
6 tháng
(2025-11-05) 		0.56 4.40% 1,533,500 14,300 0.2
12.30
14.90
13.15
12 tháng
(2025-05-09) 		3.73 39.34% 7,099,500 -71,700 -0.8
9.44
14.90
13.15
24 tháng
(2024-05-14) 		1.08 8.93% 13,355,100 -72,987 -0.8
8.62
14.90
13.15
36 tháng
(2023-05-22) 		2.23 20.35% 35,006,600 -336,151 -4.2
8.62
14.90
13.15
60 tháng
(2021-05-31) 		2.96 28.85% 127,917,600 -491,098 -6.6
7.81
29.95
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |