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

13.40
-0.10
(-0.74%)
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
(2025-12-29) 		-0.19 -1.34% 253,800 1,700 0.0
12.64
13.95
13.50
2 tháng
(2025-11-28) 		0.39 2.90% 916,800 2,000 0.0
12.64
14.90
13.50
3 tháng
(2025-10-29) 		0.87 6.72% 1,166,600 2,800 0.0
12.40
14.90
13.50
6 tháng
(2025-07-31) 		2.35 20.63% 3,265,800 -6,900 -0.1
11.11
14.90
13.50
12 tháng
(2025-02-03) 		2.40 21.13% 8,921,900 -64,769 -0.7
8.62
14.90
13.50
24 tháng
(2024-02-07) 		2.26 19.62% 14,908,600 -121,551 -1.5
8.62
14.90
13.50
36 tháng
(2023-02-13) 		2.82 25.79% 38,374,500 -352,311 -4.5
8.62
14.90
13.50
60 tháng
(2021-02-22) 		1.58 12.98% 131,282,500 -386,198 -5.3
7.81
29.95
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/07/2010
5.19
 24,150 5.12 5.19 5.08 0 0 0
26/07/2010
5.12
 2,220 5.14 5.30 5.12 0 0 0
23/07/2010
5.14
 27,350 5.18 5.19 5.14 200 0 0.0
22/07/2010
5.18
 25,640 5.32 5.32 5.14 0 0 0
21/07/2010
5.32
 53,060 5.23 5.32 5.23 0 0 0
20/07/2010
5.23
 26,630 5.16 5.30 5.12 0 0 0
19/07/2010
5.16
 76,390 5.23 5.23 5.16 500 0 0.0
16/07/2010
5.23
 43,390 5.25 5.25 5.21 0 0 0
15/07/2010
5.25
 22,510 5.29 5.30 5.21 0 0 0
14/07/2010
5.29
 46,400 5.33 5.37 5.29 0 0 0
13/07/2010
5.33
 63,200 5.19 5.36 5.23 0 0 0
12/07/2010
5.19
 7,950 5.16 5.19 5.11 540 0 0.0
09/07/2010
5.16
 26,230 5.12 5.19 5.16 0 0 0
08/07/2010
5.12
 18,280 5.12 5.26 5.12 500 0 0.0
07/07/2010
5.12
 33,580 5.14 5.23 5.12 0 0 0
06/07/2010
5.14
 42,940 5.25 5.25 5.11 0 0 0
05/07/2010
5.25
 16,710 5.18 5.32 5.25 0 200 -0.0
02/07/2010
5.18
 52,620 5.05 5.30 5.11 700 0 0.0
01/07/2010
5.05
 46,750 5.08 5.15 5.04 0 5,000 -0.2
30/06/2010
5.08
 54,390 5.18 5.18 5.05 2,000 0 0.1
29/06/2010
5.18
 68,950 5.19 5.21 5.15 1,000 15,000 -0.5
28/06/2010
5.19
 61,650 5.25 5.25 5.18 500 0 0.0
25/06/2010
5.25
 62,370 5.37 5.37 5.25 500 0 0.0
24/06/2010
5.37
 53,930 5.39 5.50 5.34 0 0 0
23/06/2010
5.39
 23,530 5.43 5.50 5.33 0 0 0
22/06/2010
5.43
 156,230 5.40 5.66 5.36 0 0 0
21/06/2010
5.40
 162,520 5.32 5.52 5.32 0 0 0
18/06/2010
5.32
 43,660 5.32 5.37 5.26 0 0 0
17/06/2010
5.32
 78,880 5.44 5.44 5.32 0 0 0
16/06/2010
5.44
 84,750 5.36 5.51 5.43 0 0 0
15/06/2010
5.36
 138,690 5.11 5.36 5.18 15,000 1,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |