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

13.45
0.35
(2.67%)
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)
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
09/09/2010
4.63
 79,440 4.42 4.63 4.42 20,000 2,600 0.6
08/09/2010
4.42
 47,650 4.38 4.42 4.23 700 0 0.0
07/09/2010
4.38
 39,560 4.42 4.49 4.24 0 5,470 -0.2
06/09/2010
4.42
 91,410 4.21 4.42 4.29 0 2,200 -0.1
01/09/2010
4.21
 39,780 4.16 4.21 4.07 5,000 110 0.1
31/08/2010
4.16
 55,190 4.06 4.21 4.00 1,000 0 0.0
30/08/2010
4.06
 42,500 3.87 4.06 4.00 0 0 0
27/08/2010
3.87
 56,550 3.81 3.92 3.77 330 0 0.0
26/08/2010
3.81
 85,560 3.81 3.96 3.74 0 0 0
25/08/2010
3.81
 61,420 4.00 4.00 3.81 2,500 20 0.1
24/08/2010
4.00
 104,890 4.21 4.21 4.00 2,900 0 0.1
23/08/2010
4.21
 40,740 4.32 4.32 4.21 300 0 0.0
20/08/2010
4.32
 30,770 4.35 4.35 4.20 1,780 0 0.1
19/08/2010
4.35
 17,230 4.38 4.39 4.25 50 0 0.0
18/08/2010
4.38
 47,530 4.47 4.47 4.27 500 0 0.0
17/08/2010
4.47
 43,610 4.47 4.49 4.34 200 0 0.0
16/08/2010
4.47
 53,150 4.31 4.49 4.34 800 20 0.0
13/08/2010
4.31
 24,270 4.23 4.31 4.06 650 3,110 -0.1
12/08/2010
4.23
 33,000 4.45 4.45 4.23 0 0 0
11/08/2010
4.45
 34,160 4.46 4.47 4.38 0 600 -0.0
10/08/2010
4.46
 50,820 4.63 4.63 4.40 1,140 1,500 -0.0
09/08/2010
4.63
 37,900 4.82 4.82 4.63 100 0 0.0
06/08/2010
4.82
 24,830 4.83 4.83 4.67 0 0 0
05/08/2010
4.83
 29,590 4.97 5.00 4.83 300 0 0.0
04/08/2010
4.97
 106,470 5.10 5.10 4.86 5,500 0 0.2
03/08/2010
5.10
 13,480 5.14 5.14 5.04 110 300 -0.0
02/08/2010
5.14
 6,500 5.15 5.22 5.11 2,390 0 0.1
30/07/2010
5.15
 20,550 5.03 5.15 5.04 2,500 0 0.1
29/07/2010
5.03
 26,670 5.01 5.05 5.00 0 0 0
28/07/2010
5.01
 32,180 5.19 5.19 5.01 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |