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)
28/01/2011
3.99
 19,950 4.07 4.14 3.99 1,500 0 0.0
27/01/2011
4.07
 24,340 3.92 4.07 3.86 0 610 -0.0
26/01/2011
3.92
 6,140 3.99 4.04 3.92 0 0 0
25/01/2011
3.99
 3,200 3.99 3.99 3.93 0 0 0
24/01/2011
3.99
 10,630 3.99 3.99 3.84 0 0 0
21/01/2011
3.99
 27,390 3.99 3.99 3.83 0 0 0
20/01/2011
3.99
 24,950 3.95 3.99 3.81 350 0 0.0
19/01/2011
3.95
 127,050 3.96 3.96 3.78 5,400 40,000 -0.9
18/01/2011
3.96
 6,630 3.96 3.98 3.93 0 0 0
17/01/2011
3.96
 9,560 3.96 3.98 3.84 0 0 0
14/01/2011
3.96
 8,250 3.96 3.96 3.92 460 0 0.0
13/01/2011
3.96
 5,650 3.99 3.99 3.96 0 0 0
12/01/2011
3.99
 5,510 3.98 3.99 3.99 0 0 0
11/01/2011
3.98
 10,810 3.99 3.99 3.84 200 0 0.0
10/01/2011
3.99
 2,510 4.02 4.02 3.84 0 1,000 -0.0
07/01/2011
4.02
 6,490 3.98 4.02 3.96 2,260 0 0.1
06/01/2011
3.98
 51,640 3.92 3.99 3.93 10 0 0.0
05/01/2011
3.92
 11,280 3.99 3.99 3.89 90 0 0.0
04/01/2011
3.99
 3,540 3.98 3.99 3.92 0 0 0
31/12/2010
3.98
 2,810 3.98 3.98 3.93 0 0 0
30/12/2010
3.98
 37,230 3.92 3.98 3.84 0 60 -0.0
29/12/2010
3.92
 11,180 4.08 4.10 3.92 10 0 0.0
28/12/2010
4.08
 11,970 4.10 4.10 3.90 1,500 0 0.0
27/12/2010
4.10
 2,560 4.10 4.10 3.93 0 0 0
24/12/2010
4.10
 2,590 3.99 4.10 3.95 90 0 0.0
23/12/2010
3.99
 12,260 4.12 4.12 3.99 10 0 0.0
22/12/2010
4.12
 3,280 4.12 4.12 3.99 0 0 0
21/12/2010
4.12
 25,130 4.11 4.12 3.96 17,160 0 0.5
20/12/2010
4.11
 6,540 4.15 4.24 4.11 200 0 0.0
17/12/2010
4.15
 2,910 4.04 4.21 4.04 0 0 0
16/12/2010
4.04
 5,270 4.04 4.14 3.99 1,000 60 0.0
15/12/2010
4.04
 13,770 4.12 4.14 4.01 0 0 0
14/12/2010
4.12
 43,360 4.26 4.26 4.05 0 0 0
13/12/2010
4.26
 11,910 4.14 4.30 4.21 0 110 -0.0
10/12/2010
4.14
 22,550 4.14 4.14 4.05 0 0 0
09/12/2010
4.14
 7,790 3.99 4.14 3.99 0 0 0
08/12/2010
3.99
 23,700 4.14 4.14 3.99 0 0 0
07/12/2010
4.14
 51,470 4.27 4.27 4.07 5,000 0 0.1
06/12/2010
4.27
 18,150 4.41 4.41 4.27 500 0 0.0
03/12/2010
4.41
 59,370 4.29 4.44 4.29 5,940 34,740 -0.8
02/12/2010
4.29
 35,980 4.26 4.29 4.17 0 5,100 -0.1
01/12/2010
4.26
 4,250 4.21 4.32 4.15 0 0 0
30/11/2010
4.21
 52,530 4.18 4.32 4.21 0 0 0
29/11/2010
4.18
 8,010 4.18 4.20 4.02 0 0 0
26/11/2010
4.18
 6,830 4.18 4.29 3.98 350 0 0.0
25/11/2010
4.18
 14,860 4.01 4.18 4.05 0 0 0
24/11/2010
4.01
 18,330 4.01 4.05 3.99 300 0 0.0
23/11/2010
4.01
 10,890 3.92 4.04 3.92 0 0 0
22/11/2010
3.92
 12,190 3.99 3.99 3.80 3,200 0 0.1
19/11/2010
3.99
 32,910 4.04 4.04 3.93 8,770 1,000 0.2
18/11/2010
4.04
 10,280 3.95 4.05 3.96 0 0 0
17/11/2010
3.95
 11,130 3.87 3.95 3.74 0 0 0
16/11/2010
3.87
 28,250 3.87 3.89 3.80 0 600 -0.0
15/11/2010
3.87
 12,660 3.87 3.87 3.73 250 0 0.0
12/11/2010
3.87
 71,900 3.90 3.90 3.84 20,000 0 0.5
11/11/2010
3.90
 53,010 3.99 3.99 3.90 12,000 0 0.3
10/11/2010
3.99
 54,850 4.04 4.04 3.92 5,000 0 0.1
09/11/2010
4.04
 81,740 4.07 4.07 3.89 5,370 0 0.1
08/11/2010
4.07
 9,620 4.11 4.11 4.05 500 0 0.0
05/11/2010
4.11
 17,230 4.10 4.14 4.10 0 0 0
04/11/2010
4.10
 14,290 4.12 4.12 4.07 4,600 0 0.1
03/11/2010
4.12
 31,700 4.12 4.15 4.07 5,400 0 0.1
02/11/2010
4.12
 34,110 4.14 4.14 4.02 0 0 0
01/11/2010
4.14
 29,160 4.29 4.29 4.11 0 1,300 -0.0
29/10/2010: Cổ tức tiền mặt tỉ lệ: 20%
29/10/2010
4.29
 46,250 4.18 4.32 3.99 200 0 0.0
28/10/2010
4.18
 49,420 4.07 4.18 4.03 0 0 0
27/10/2010
4.07
 37,830 4.09 4.11 4.00 0 0 0
26/10/2010
4.09
 123,970 4.25 4.25 4.09 200 0 0.0
25/10/2010
4.25
 26,230 4.25 4.27 4.20 7,940 0 0.2
22/10/2010
4.25
 6,580 4.21 4.38 4.21 0 0 0
21/10/2010
4.21
 6,110 4.25 4.28 4.21 0 0 0
20/10/2010
4.25
 47,190 4.31 4.34 4.21 0 0 0
19/10/2010
4.31
 13,640 4.32 4.32 4.25 0 0 0
18/10/2010
4.32
 23,210 4.28 4.32 4.14 0 0 0
15/10/2010
4.28
 39,710 4.34 4.34 4.24 160 860 -0.0
14/10/2010
4.34
 79,530 4.14 4.35 4.27 20,000 2,000 0.6
13/10/2010
4.14
 4,740 4.13 4.14 4.06 510 190 0.0
12/10/2010
4.13
 18,060 4.10 4.14 4.00 0 0 0
11/10/2010
4.10
 17,760 4.09 4.11 4.00 0 0 0
08/10/2010
4.09
 32,900 4.17 4.17 4.07 0 0 0
07/10/2010
4.17
 33,600 4.20 4.21 4.02 0 0 0
06/10/2010
4.20
 12,990 4.11 4.20 4.00 0 0 0
05/10/2010
4.11
 10,040 4.06 4.13 3.95 1,780 0 0.1
04/10/2010
4.06
 67,400 4.27 4.27 4.06 190 0 0.0
01/10/2010
4.27
 2,950 4.34 4.34 4.27 0 0 0
30/09/2010
4.34
 23,740 4.21 4.34 4.14 0 0 0
29/09/2010
4.21
 20,750 4.25 4.27 4.21 0 360 -0.0
28/09/2010
4.25
 31,360 4.25 4.29 4.23 0 0 0
27/09/2010
4.25
 4,590 4.20 4.35 4.18 0 0 0
24/09/2010
4.20
 28,780 4.20 4.25 4.17 0 0 0
23/09/2010
4.20
 42,230 4.27 4.31 4.14 0 0 0
22/09/2010
4.27
 9,470 4.34 4.34 4.24 0 0 0
21/09/2010
4.34
 9,960 4.39 4.39 4.18 0 0 0
20/09/2010
4.39
 37,160 4.34 4.49 4.14 0 150 -0.0
17/09/2010
4.34
 122,500 4.20 4.35 4.17 0 0 0
16/09/2010
4.20
 20,960 4.20 4.21 4.09 0 6,000 -0.2
15/09/2010
4.20
 55,060 4.21 4.21 4.06 100 0 0.0
14/09/2010
4.21
 17,870 4.20 4.27 4.17 150 0 0.0
13/09/2010
4.20
 88,970 4.42 4.50 4.20 1,000 0 0.0
10/09/2010
4.42
 52,830 4.63 4.63 4.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |