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

15
-0.55
(-3.54%)
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
(2025-11-05) 		2.35 17.80% 613,700 6,200 0.1
12.95
15.55
15
2 tháng
(2025-10-06) 		1.95 14.34% 979,500 -3,600 -0.0
12.90
15.55
15
3 tháng
(2025-09-08) 		3.15 25.40% 1,731,400 -10,800 -0.1
12.35
15.55
15
6 tháng
(2025-06-09) 		4.65 42.66% 5,835,400 -4,100 -0.1
10.70
15.55
15
12 tháng
(2024-12-10) 		3.90 33.48% 8,609,600 -69,087 -0.8
9
15.55
15
24 tháng
(2023-12-18) 		3.70 31.22% 15,473,400 -215,351 -2.6
9
15.55
15
36 tháng
(2022-12-21) 		4.70 43.38% 41,093,300 -388,380 -3.8
9
15.55
15
60 tháng
(2020-12-31) 		2.16 16.12% 136,026,260 -312,418 -4.2
8.15
31.26
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2010
4.40
 17,870 4.38 4.45 4.35 150 0 0.0
13/09/2010
4.38
 88,970 4.61 4.70 4.38 1,000 0 0.0
10/09/2010
4.61
 52,830 4.83 4.83 4.61 0 0 0
09/09/2010
4.83
 79,440 4.61 4.83 4.61 20,000 2,600 0.6
08/09/2010
4.61
 47,650 4.57 4.61 4.41 700 0 0.0
07/09/2010
4.57
 39,560 4.61 4.68 4.43 0 5,470 -0.2
06/09/2010
4.61
 91,410 4.40 4.61 4.48 0 2,200 -0.1
01/09/2010
4.40
 39,780 4.34 4.40 4.25 5,000 110 0.1
31/08/2010
4.34
 55,190 4.24 4.40 4.18 1,000 0 0.0
30/08/2010
4.24
 42,500 4.04 4.24 4.18 0 0 0
27/08/2010
4.04
 56,550 3.98 4.09 3.94 330 0 0.0
26/08/2010
3.98
 85,560 3.98 4.14 3.91 0 0 0
25/08/2010
3.98
 61,420 4.18 4.18 3.98 2,500 20 0.1
24/08/2010
4.18
 104,890 4.40 4.40 4.18 2,900 0 0.1
23/08/2010
4.40
 40,740 4.51 4.51 4.40 300 0 0.0
20/08/2010
4.51
 30,770 4.54 4.54 4.38 1,780 0 0.1
19/08/2010
4.54
 17,230 4.57 4.58 4.44 50 0 0.0
18/08/2010
4.57
 47,530 4.67 4.67 4.45 500 0 0.0
17/08/2010
4.67
 43,610 4.67 4.68 4.53 200 0 0.0
16/08/2010
4.67
 53,150 4.50 4.68 4.53 800 20 0.0
13/08/2010
4.50
 24,270 4.41 4.50 4.24 650 3,110 -0.1
12/08/2010
4.41
 33,000 4.64 4.64 4.41 0 0 0
11/08/2010
4.64
 34,160 4.66 4.67 4.57 0 600 -0.0
10/08/2010
4.66
 50,820 4.83 4.83 4.60 1,140 1,500 -0.0
09/08/2010
4.83
 37,900 5.03 5.03 4.83 100 0 0.0
06/08/2010
5.03
 24,830 5.05 5.05 4.87 0 0 0
05/08/2010
5.05
 29,590 5.19 5.22 5.05 300 0 0.0
04/08/2010
5.19
 106,470 5.32 5.32 5.07 5,500 0 0.2
03/08/2010
5.32
 13,480 5.36 5.36 5.26 110 300 -0.0
02/08/2010
5.36
 6,500 5.38 5.45 5.33 2,390 0 0.1
30/07/2010
5.38
 20,550 5.25 5.38 5.26 2,500 0 0.1
29/07/2010
5.25
 26,670 5.23 5.28 5.22 0 0 0
28/07/2010
5.23
 32,180 5.42 5.42 5.23 500 0 0.0
27/07/2010
5.42
 24,150 5.35 5.42 5.30 0 0 0
26/07/2010
5.35
 2,220 5.36 5.54 5.35 0 0 0
23/07/2010
5.36
 27,350 5.41 5.42 5.36 200 0 0.0
22/07/2010
5.41
 25,640 5.55 5.55 5.36 0 0 0
21/07/2010
5.55
 53,060 5.46 5.55 5.46 0 0 0
20/07/2010
5.46
 26,630 5.39 5.54 5.35 0 0 0
19/07/2010
5.39
 76,390 5.46 5.46 5.39 500 0 0.0
16/07/2010
5.46
 43,390 5.48 5.48 5.43 0 0 0
15/07/2010
5.48
 22,510 5.52 5.54 5.43 0 0 0
14/07/2010
5.52
 46,400 5.56 5.61 5.52 0 0 0
13/07/2010
5.56
 63,200 5.42 5.59 5.46 0 0 0
12/07/2010
5.42
 7,950 5.39 5.42 5.33 540 0 0.0
09/07/2010
5.39
 26,230 5.35 5.42 5.39 0 0 0
08/07/2010
5.35
 18,280 5.35 5.49 5.35 500 0 0.0
07/07/2010
5.35
 33,580 5.36 5.46 5.35 0 0 0
06/07/2010
5.36
 42,940 5.48 5.48 5.33 0 0 0
05/07/2010
5.48
 16,710 5.41 5.55 5.48 0 200 -0.0
02/07/2010
5.41
 52,620 5.28 5.54 5.33 700 0 0.0
01/07/2010
5.28
 46,750 5.30 5.38 5.26 0 5,000 -0.2
30/06/2010
5.30
 54,390 5.41 5.41 5.28 2,000 0 0.1
29/06/2010
5.41
 68,950 5.42 5.43 5.38 1,000 15,000 -0.5
28/06/2010
5.42
 61,650 5.48 5.48 5.41 500 0 0.0
25/06/2010
5.48
 62,370 5.61 5.61 5.48 500 0 0.0
24/06/2010
5.61
 53,930 5.62 5.74 5.58 0 0 0
23/06/2010
5.62
 23,530 5.67 5.74 5.56 0 0 0
22/06/2010
5.67
 156,230 5.64 5.91 5.59 0 0 0
21/06/2010
5.64
 162,520 5.55 5.77 5.55 0 0 0
18/06/2010
5.55
 43,660 5.55 5.61 5.49 0 0 0
17/06/2010
5.55
 78,880 5.68 5.68 5.55 0 0 0
16/06/2010
5.68
 84,750 5.59 5.75 5.67 0 0 0
15/06/2010
5.59
 138,690 5.33 5.59 5.41 15,000 1,000 0.5
14/06/2010
5.33
 30,960 5.29 5.39 5.29 0 0 0
11/06/2010
5.29
 42,930 5.23 5.38 5.26 0 0 0
10/06/2010
5.23
 10,030 5.19 5.26 5.23 0 0 0
09/06/2010
5.19
 41,020 5.19 5.42 5.19 500 0 0.0
08/06/2010
5.19
 77,310 5.22 5.22 5.12 1,000 0 0.0
07/06/2010
5.22
 126,620 5.45 5.45 5.19 1,500 0 0.1
04/06/2010
5.45
 61,400 5.46 5.51 5.42 0 0 0
03/06/2010
5.46
 95,090 5.48 5.59 5.33 500 0 0.0
02/06/2010
5.48
 37,280 5.49 5.49 5.43 0 0 0
01/06/2010
5.49
 43,530 5.49 5.51 5.36 0 0 0
31/05/2010
5.49
 85,330 5.68 5.68 5.46 0 0 0
28/05/2010
5.68
 120,000 5.42 5.68 5.55 0 0 0
27/05/2010
5.42
 63,460 5.43 5.46 5.38 2,000 0 0.1
26/05/2010
5.43
 90,210 5.19 5.43 5.19 0 0 0
25/05/2010
5.19
 104,010 5.19 5.26 4.96 0 6,250 -0.2
24/05/2010
5.19
 55,670 5.26 5.41 5.00 0 0 0
21/05/2010
5.26
 111,680 5.54 5.54 5.26 0 0 0
20/05/2010
5.54
 211,800 5.59 5.61 5.32 200 42,580 -1.6
19/05/2010
5.59
 99,610 5.88 5.88 5.59 0 0 0
18/05/2010
5.88
 88,500 5.95 5.95 5.81 0 0 0
17/05/2010
5.95
 124,270 6.03 6.20 5.77 300 200 0.0
14/05/2010
6.03
 138,310 5.75 6.03 5.79 0 1,500 -0.1
13/05/2010
5.75
 452,680 6.04 6.18 5.75 15,000 1,000 0.6
12/05/2010
6.04
 80,640 6.36 6.36 6.04 0 3,800 -0.2
11/05/2010
6.36
 370,810 6.69 6.69 6.36 1,000 1,000 0.0
10/05/2010
6.69
 316,940 7.03 7.06 6.69 0 1,100 -0.1
07/05/2010
7.03
 640,510 6.70 7.03 6.70 0 500 -0.0
06/05/2010
6.70
 48,880 6.39 6.70 6.70 0 0 0
05/05/2010
6.39
 1,162,260 6.08 6.39 6.34 0 100 -0.0
04/05/2010
6.08
 97,070 5.79 6.08 6.08 0 0 0
29/04/2010
5.79
 197,240 5.52 5.79 5.52 0 100 -0.0
28/04/2010
5.52
 108,480 5.46 5.55 5.46 0 5,500 -0.2
27/04/2010
5.46
 91,100 5.42 5.55 5.42 0 1,000 -0.0
26/04/2010
5.42
 103,210 5.48 5.55 5.41 0 0 0
22/04/2010
5.48
 76,990 5.56 5.67 5.33 0 500 -0.0
21/04/2010: Cổ tức tiền mặt tỉ lệ: 15%
21/04/2010
5.56
 95,690 5.55 5.68 5.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |