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

13.05
0.60
(4.82%)
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
(2026-05-20) 		-0.95 -7.09% 48,300 200 0
11.20
13.40
13.05
2 tháng
(2026-04-20) 		-0.85 -6.39% 123,200 -2,000 0
11.20
13.50
13.05
3 tháng
(2026-03-23) 		-0.65 -4.96% 241,900 -100 0.0
11.20
13.50
13.05
6 tháng
(2025-12-22) 		-1.77 -12.48% 826,500 7,400 0.1
11.20
14.40
13.05
12 tháng
(2025-06-24) 		2.20 21.47% 6,667,400 3,800 0.0
10.25
14.90
13.05
24 tháng
(2024-07-01) 		0.28 2.34% 11,582,000 -65,087 -0.7
8.62
14.90
13.05
36 tháng
(2023-07-05) 		-0.72 -5.47% 30,574,400 -336,551 -4.2
8.62
14.90
13.05
60 tháng
(2021-07-15) 		2.34 23.11% 125,669,700 -567,498 -7.6
7.81
29.95
13.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2011
3.81
 28,160 3.81 3.83 3.69 2,400 0 0.1
24/03/2011
3.81
 8,570 3.84 3.84 3.72 0 0 0
23/03/2011
3.84
 17,810 3.83 3.84 3.76 1,200 0 0.0
22/03/2011
3.83
 6,860 3.83 3.92 3.76 0 0 0
21/03/2011
3.83
 16,460 3.81 3.89 3.73 0 0 0
18/03/2011
3.81
 34,020 3.81 3.81 3.69 5,000 0 0.1
17/03/2011
3.81
 16,870 3.81 3.84 3.66 0 0 0
16/03/2011
3.81
 16,450 3.84 3.96 3.70 0 0 0
15/03/2011
3.84
 4,730 3.92 3.92 3.78 0 10 -0.0
14/03/2011
3.92
 8,020 3.92 3.92 3.90 0 0 0
11/03/2011
3.92
 15,470 3.92 3.98 3.84 0 0 0
10/03/2011
3.92
 11,000 3.84 3.95 3.70 0 0 0
09/03/2011
3.84
 11,030 3.95 3.96 3.78 5,000 0 0.1
08/03/2011
3.95
 7,170 3.93 4.00 3.75 0 0 0
07/03/2011
3.93
 4,510 4.00 4.00 3.81 0 0 0
04/03/2011
4.00
 3,010 3.96 4.00 4.00 0 0 0
03/03/2011
3.96
 4,350 4.00 4.00 3.96 0 0 0
02/03/2011: Cổ tức tiền mặt tỉ lệ: 10%
02/03/2011
4.00
 7,900 3.90 4.00 3.73 0 0 0
01/03/2011
3.90
 4,620 3.92 3.92 3.73 0 0 0
28/02/2011
3.92
 3,210 3.92 3.92 3.92 0 0 0
25/02/2011
3.92
 4,260 3.92 3.92 3.77 0 0 0
24/02/2011
3.92
 700 3.92 3.92 3.92 0 0 0
23/02/2011
3.92
 13,420 3.92 3.99 3.84 0 0 0
22/02/2011
3.92
 19,040 3.81 3.92 3.65 0 17,170 -0.4
21/02/2011
3.81
 39,070 3.92 3.92 3.73 300 7,600 -0.2
18/02/2011
3.92
 13,580 3.96 3.96 3.87 6,000 0 0.2
17/02/2011
3.96
 12,010 3.98 3.98 3.81 200 0 0.0
16/02/2011
3.98
 270 3.98 3.98 3.98 0 0 0
15/02/2011
3.98
 2,150 3.99 3.99 3.89 0 1,000 -0.0
14/02/2011
3.99
 2,850 3.99 3.99 3.99 850 0 0.0
11/02/2011
3.99
 2,550 3.99 3.99 3.95 0 0 0
10/02/2011
3.99
 3,000 3.99 3.99 3.99 0 0 0
09/02/2011
3.99
 4,500 3.99 3.99 3.99 2,500 0 0.1
08/02/2011
3.99
 3,200 3.99 3.99 3.99 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |