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)
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
25/08/2011
3.61
 320 3.70 3.70 3.61 0 300 -0.0
24/08/2011
3.70
 0 3.70 3.70 3.70 0 0 0
23/08/2011
3.70
 2,370 3.67 3.72 3.61 660 0 0.0
22/08/2011
3.67
 1,060 3.52 3.67 3.61 0 0 0
19/08/2011
3.52
 4,200 3.67 3.67 3.52 650 0 0.0
18/08/2011
3.67
 4,790 3.66 3.69 3.67 760 0 0.0
17/08/2011
3.66
 13,320 3.60 3.69 3.43 0 0 0
16/08/2011
3.60
 1,190 3.61 3.61 3.60 390 0 0.0
15/08/2011
3.61
 4,160 3.56 3.61 3.53 4,000 0 0.1
12/08/2011
3.56
 1,100 3.46 3.56 3.38 0 0 0
11/08/2011
3.46
 562,560 3.41 3.53 3.41 0 0 0
10/08/2011
3.41
 3,600 3.58 3.58 3.41 2,000 0 0.0
09/08/2011
3.58
 11,270 3.41 3.58 3.24 30 0 0.0
08/08/2011
3.41
 4,753,090 3.58 3.58 3.41 50 0 0.0
05/08/2011
3.58
 10 3.53 3.58 3.58 0 0 0
04/08/2011
3.53
 550 3.38 3.53 3.46 0 0 0
03/08/2011
3.38
 22,500 3.53 3.70 3.37 20 0 0.0
02/08/2011
3.53
 2,000 3.63 3.63 3.53 150 0 0.0
01/08/2011
3.63
 1,700 3.67 3.76 3.61 400 0 0.0
29/07/2011
3.67
 4,040 3.61 3.69 3.61 240 0 0.0
28/07/2011
3.61
 4,740 3.56 3.73 3.53 10 0 0.0
27/07/2011
3.56
 64,330 3.58 3.58 3.46 0 0 0
26/07/2011
3.58
 500 3.58 3.60 3.55 0 0 0
25/07/2011
3.58
 25,490 3.44 3.58 3.46 0 0 0
22/07/2011
3.44
 1,890 3.61 3.61 3.44 500 0 0.0
21/07/2011
3.61
 50,070 3.61 3.61 3.53 0 0 0
20/07/2011
3.61
 198,720 3.61 3.61 3.53 0 0 0
19/07/2011
3.61
 620 3.61 3.61 3.61 0 0 0
18/07/2011
3.61
 18 3.76 3.76 3.61 0 0 0
15/07/2011
3.76
 250 3.76 3.76 3.60 0 0 0
14/07/2011
3.76
 990 3.78 3.81 3.60 0 0 0
13/07/2011
3.78
 4,040 3.61 3.78 3.60 0 620 -0.0
12/07/2011
3.61
 5,820 3.61 3.61 3.61 0 0 0
11/07/2011
3.61
 1,150 3.69 3.69 3.61 150 0 0.0
08/07/2011
3.69
 520 3.69 3.69 3.69 0 440 -0.0
07/07/2011
3.69
 20 3.69 3.69 3.69 0 0 0
06/07/2011
3.69
 1,550 3.61 3.76 3.69 1,520 0 0.0
05/07/2011
3.61
 20 3.61 3.61 3.61 0 0 0
04/07/2011
3.61
 1,030 3.60 3.61 3.60 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |