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)
14/06/2010
5.11
 30,960 5.07 5.16 5.07 0 0 0
11/06/2010
5.07
 42,930 5.01 5.15 5.04 0 0 0
10/06/2010
5.01
 10,030 4.97 5.04 5.01 0 0 0
09/06/2010
4.97
 41,020 4.97 5.19 4.97 500 0 0.0
08/06/2010
4.97
 77,310 5.00 5.00 4.90 1,000 0 0.0
07/06/2010
5.00
 126,620 5.22 5.22 4.97 1,500 0 0.1
04/06/2010
5.22
 61,400 5.23 5.27 5.19 0 0 0
03/06/2010
5.23
 95,090 5.25 5.36 5.11 500 0 0.0
02/06/2010
5.25
 37,280 5.26 5.26 5.21 0 0 0
01/06/2010
5.26
 43,530 5.26 5.27 5.14 0 0 0
31/05/2010
5.26
 85,330 5.44 5.44 5.23 0 0 0
28/05/2010
5.44
 120,000 5.19 5.44 5.32 0 0 0
27/05/2010
5.19
 63,460 5.21 5.23 5.15 2,000 0 0.1
26/05/2010
5.21
 90,210 4.97 5.21 4.97 0 0 0
25/05/2010
4.97
 104,010 4.97 5.04 4.75 0 6,250 -0.2
24/05/2010
4.97
 55,670 5.04 5.18 4.79 0 0 0
21/05/2010
5.04
 111,680 5.30 5.30 5.04 0 0 0
20/05/2010
5.30
 211,800 5.36 5.37 5.10 200 42,580 -1.6
19/05/2010
5.36
 99,610 5.63 5.63 5.36 0 0 0
18/05/2010
5.63
 88,500 5.70 5.70 5.56 0 0 0
17/05/2010
5.70
 124,270 5.77 5.94 5.52 300 200 0.0
14/05/2010
5.77
 138,310 5.51 5.77 5.55 0 1,500 -0.1
13/05/2010
5.51
 452,680 5.79 5.92 5.51 15,000 1,000 0.6
12/05/2010
5.79
 80,640 6.09 6.09 5.79 0 3,800 -0.2
11/05/2010
6.09
 370,810 6.41 6.41 6.09 1,000 1,000 0.0
10/05/2010
6.41
 316,940 6.74 6.77 6.41 0 1,100 -0.1
07/05/2010
6.74
 640,510 6.42 6.74 6.42 0 500 -0.0
06/05/2010
6.42
 48,880 6.12 6.42 6.42 0 0 0
05/05/2010
6.12
 1,162,260 5.83 6.12 6.08 0 100 -0.0
04/05/2010
5.83
 97,070 5.55 5.83 5.83 0 0 0
29/04/2010
5.55
 197,240 5.29 5.55 5.29 0 100 -0.0
28/04/2010
5.29
 108,480 5.23 5.32 5.23 0 5,500 -0.2
27/04/2010
5.23
 91,100 5.19 5.32 5.19 0 1,000 -0.0
26/04/2010
5.19
 103,210 5.25 5.32 5.18 0 0 0
22/04/2010
5.25
 76,990 5.33 5.43 5.11 0 500 -0.0
21/04/2010: Cổ tức tiền mặt tỉ lệ: 15%
21/04/2010
5.33
 95,690 5.32 5.44 5.32 0 0 0
20/04/2010
5.32
 133,540 5.16 5.40 5.25 30 3,360 -0.1
19/04/2010
5.16
 211,070 4.92 5.16 4.78 0 1,200 -0.0
16/04/2010
4.92
 124,250 4.93 4.98 4.80 500 0 0.0
15/04/2010
4.93
 171,900 4.84 5.08 4.93 0 17,900 -0.7
14/04/2010
4.84
 243,090 4.61 4.84 4.70 0 620 -0.0
13/04/2010
4.61
 121,730 4.47 4.63 4.52 30 1,600 -0.1
12/04/2010
4.47
 267,880 4.25 4.47 4.43 4,350 1,500 0.1
09/04/2010: Quyền mua cổ phiếu: 9/2 Giá: 20 (Volume + 22.22%, Ratio=0.22)
09/04/2010
4.25
 83,640 4.09 4.28 4.19 850 1,300 -0.0
08/04/2010
4.09
 121,440 3.91 4.09 3.86 500 28,390 -0.9
07/04/2010
3.91
 47,360 3.88 3.91 3.88 0 15,400 -0.5
06/04/2010
3.88
 122,280 3.92 3.92 3.82 710 40,230 -1.2
05/04/2010
3.92
 33,050 3.86 3.93 3.86 1,500 0 0.0
02/04/2010
3.86
 7,980 3.79 3.88 3.82 0 0 0
01/04/2010
3.79
 32,430 3.72 3.79 3.72 0 6,850 -0.2
31/03/2010
3.72
 21,270 3.82 3.86 3.72 1,500 0 0.0
30/03/2010
3.82
 45,110 3.97 3.97 3.82 700 0 0.0
29/03/2010
3.97
 11,990 4.01 4.07 3.96 300 0 0.0
26/03/2010
4.01
 77,710 4.01 4.07 3.95 0 0 0
25/03/2010
4.01
 48,480 4.07 4.07 3.99 0 0 0
24/03/2010
4.07
 34,020 4.08 4.19 4.07 0 0 0
23/03/2010
4.08
 42,090 4.08 4.23 4.08 0 1,650 -0.1
22/03/2010
4.08
 60,030 4.12 4.22 4.07 0 1,000 -0.0
19/03/2010
4.12
 27,470 4.12 4.13 4.08 200 1,200 -0.0
18/03/2010
4.12
 39,560 4.07 4.13 4.03 100 0 0.0
17/03/2010
4.07
 96,820 4.07 4.19 4.06 0 0 0
16/03/2010
4.07
 89,220 4.19 4.19 4.07 200 900 -0.0
15/03/2010
4.19
 59,720 4.22 4.32 4.14 0 600 -0.0
12/03/2010
4.22
 52,040 4.19 4.32 4.19 0 3,960 -0.1
11/03/2010
4.19
 92,270 4.36 4.40 4.19 0 3,040 -0.1
10/03/2010
4.36
 216,520 4.20 4.38 4.06 3,000 100 0.1
09/03/2010
4.20
 146,100 4.01 4.20 4.01 400 0 0.0
08/03/2010
4.01
 82,300 3.95 4.03 3.95 0 5,600 -0.2
05/03/2010
3.95
 39,820 3.95 3.99 3.93 0 0 0
04/03/2010
3.95
 69,700 3.95 4.07 3.95 5,000 5,900 -0.0
03/03/2010
3.95
 109,640 3.76 3.95 3.76 0 600 -0.0
02/03/2010
3.76
 40,200 3.76 3.82 3.76 1,000 1,000 0
01/03/2010
3.76
 23,510 3.69 3.76 3.70 2,000 0 0.1
26/02/2010
3.69
 15,130 3.67 3.75 3.60 130 0 0.0
25/02/2010
3.67
 183,380 3.86 3.86 3.67 1,400 117,210 -3.5
24/02/2010
3.86
 35,960 3.82 3.88 3.77 1,600 0 0.0
23/02/2010
3.82
 111,270 3.75 3.90 3.75 10,550 400 0.3
22/02/2010
3.75
 97,520 3.58 3.75 3.70 0 2,060 -0.1
12/02/2010
3.58
 20,040 3.46 3.59 3.56 3,380 0 0.1
11/02/2010
3.46
 24,080 3.33 3.48 3.33 0 1,000 -0.0
10/02/2010
3.33
 66,610 3.33 3.49 3.28 0 0 0
09/02/2010
3.33
 69,650 3.50 3.50 3.33 150 0 0.0
08/02/2010
3.50
 16,510 3.51 3.51 3.43 2,100 0 0.1
05/02/2010
3.51
 23,140 3.60 3.60 3.48 0 0 0
04/02/2010
3.60
 19,430 3.58 3.61 3.55 0 60 -0.0
03/02/2010
3.58
 47,680 3.48 3.58 3.48 90 0 0.0
02/02/2010
3.48
 42,400 3.40 3.48 3.40 500 800 -0.0
01/02/2010
3.40
 14,570 3.35 3.40 3.35 0 0 0
29/01/2010
3.35
 51,610 3.33 3.40 3.33 0 0 0
28/01/2010
3.33
 19,990 3.35 3.35 3.26 1,390 0 0.0
27/01/2010
3.35
 24,760 3.46 3.46 3.35 410 0 0.0
26/01/2010
3.46
 25,940 3.30 3.46 3.30 500 1,000 -0.0
25/01/2010
3.30
 6,840 3.19 3.30 3.11 0 0 0
22/01/2010
3.19
 23,630 3.18 3.22 3.03 2,700 0 0.1
21/01/2010
3.18
 41,170 3.33 3.33 3.17 50 0 0.0
20/01/2010
3.33
 55,130 3.32 3.44 3.27 0 0 0
19/01/2010
3.32
 46,080 3.17 3.32 3.26 0 0 0
18/01/2010
3.17
 62,870 3.33 3.33 3.17 1,060 0 0.0
15/01/2010
3.33
 30,880 3.45 3.45 3.29 500 0 0.0
14/01/2010
3.45
 20,090 3.56 3.62 3.45 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |