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)
20/04/2010
5.55
 133,540 5.38 5.63 5.48 30 3,360 -0.1
19/04/2010
5.38
 211,070 5.13 5.38 4.99 0 1,200 -0.0
16/04/2010
5.13
 124,250 5.15 5.20 5.01 500 0 0.0
15/04/2010
5.15
 171,900 5.05 5.30 5.15 0 17,900 -0.7
14/04/2010
5.05
 243,090 4.81 5.05 4.91 0 620 -0.0
13/04/2010
4.81
 121,730 4.66 4.83 4.72 30 1,600 -0.1
12/04/2010
4.66
 267,880 4.44 4.66 4.62 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
4.44
 83,640 4.27 4.47 4.37 850 1,300 -0.0
08/04/2010
4.27
 121,440 4.08 4.27 4.03 500 28,390 -0.9
07/04/2010
4.08
 47,360 4.05 4.08 4.05 0 15,400 -0.5
06/04/2010
4.05
 122,280 4.09 4.09 3.99 710 40,230 -1.2
05/04/2010
4.09
 33,050 4.03 4.11 4.03 1,500 0 0.0
02/04/2010
4.03
 7,980 3.95 4.05 3.99 0 0 0
01/04/2010
3.95
 32,430 3.89 3.95 3.89 0 6,850 -0.2
31/03/2010
3.89
 21,270 3.99 4.03 3.89 1,500 0 0.0
30/03/2010
3.99
 45,110 4.14 4.14 3.99 700 0 0.0
29/03/2010
4.14
 11,990 4.18 4.25 4.13 300 0 0.0
26/03/2010
4.18
 77,710 4.18 4.25 4.12 0 0 0
25/03/2010
4.18
 48,480 4.25 4.25 4.17 0 0 0
24/03/2010
4.25
 34,020 4.26 4.38 4.25 0 0 0
23/03/2010
4.26
 42,090 4.26 4.41 4.26 0 1,650 -0.1
22/03/2010
4.26
 60,030 4.30 4.40 4.25 0 1,000 -0.0
19/03/2010
4.30
 27,470 4.30 4.31 4.26 200 1,200 -0.0
18/03/2010
4.30
 39,560 4.25 4.31 4.21 100 0 0.0
17/03/2010
4.25
 96,820 4.25 4.38 4.23 0 0 0
16/03/2010
4.25
 89,220 4.38 4.38 4.25 200 900 -0.0
15/03/2010
4.38
 59,720 4.40 4.51 4.32 0 600 -0.0
12/03/2010
4.40
 52,040 4.38 4.51 4.38 0 3,960 -0.1
11/03/2010
4.38
 92,270 4.56 4.60 4.38 0 3,040 -0.1
10/03/2010
4.56
 216,520 4.39 4.57 4.23 3,000 100 0.1
09/03/2010
4.39
 146,100 4.18 4.39 4.18 400 0 0.0
08/03/2010
4.18
 82,300 4.12 4.21 4.12 0 5,600 -0.2
05/03/2010
4.12
 39,820 4.12 4.17 4.11 0 0 0
04/03/2010
4.12
 69,700 4.12 4.25 4.12 5,000 5,900 -0.0
03/03/2010
4.12
 109,640 3.93 4.12 3.93 0 600 -0.0
02/03/2010
3.93
 40,200 3.93 3.99 3.93 1,000 1,000 0
01/03/2010
3.93
 23,510 3.85 3.93 3.86 2,000 0 0.1
26/02/2010
3.85
 15,130 3.84 3.91 3.76 130 0 0.0
25/02/2010
3.84
 183,380 4.03 4.03 3.84 1,400 117,210 -3.5
24/02/2010
4.03
 35,960 3.99 4.05 3.94 1,600 0 0.0
23/02/2010
3.99
 111,270 3.91 4.07 3.91 10,550 400 0.3
22/02/2010
3.91
 97,520 3.73 3.91 3.86 0 2,060 -0.1
12/02/2010
3.73
 20,040 3.62 3.75 3.72 3,380 0 0.1
11/02/2010
3.62
 24,080 3.48 3.63 3.48 0 1,000 -0.0
10/02/2010
3.48
 66,610 3.48 3.64 3.42 0 0 0
09/02/2010
3.48
 69,650 3.66 3.66 3.48 150 0 0.0
08/02/2010
3.66
 16,510 3.67 3.67 3.58 2,100 0 0.1
05/02/2010
3.67
 23,140 3.76 3.76 3.63 0 0 0
04/02/2010
3.76
 19,430 3.73 3.77 3.71 0 60 -0.0
03/02/2010
3.73
 47,680 3.63 3.73 3.63 90 0 0.0
02/02/2010
3.63
 42,400 3.55 3.63 3.55 500 800 -0.0
01/02/2010
3.55
 14,570 3.50 3.55 3.50 0 0 0
29/01/2010
3.50
 51,610 3.48 3.55 3.48 0 0 0
28/01/2010
3.48
 19,990 3.50 3.50 3.40 1,390 0 0.0
27/01/2010
3.50
 24,760 3.62 3.62 3.50 410 0 0.0
26/01/2010
3.62
 25,940 3.45 3.62 3.45 500 1,000 -0.0
25/01/2010
3.45
 6,840 3.33 3.45 3.24 0 0 0
22/01/2010
3.33
 23,630 3.32 3.36 3.17 2,700 0 0.1
21/01/2010
3.32
 41,170 3.48 3.48 3.31 50 0 0.0
20/01/2010
3.48
 55,130 3.46 3.59 3.41 0 0 0
19/01/2010
3.46
 46,080 3.31 3.46 3.40 0 0 0
18/01/2010
3.31
 62,870 3.48 3.48 3.31 1,060 0 0.0
15/01/2010
3.48
 30,880 3.60 3.60 3.44 500 0 0.0
14/01/2010
3.60
 20,090 3.72 3.78 3.60 150 0 0.0
13/01/2010
3.72
 64,400 3.76 3.76 3.58 1,150 300 0.0
12/01/2010
3.76
 24,300 3.94 3.94 3.76 0 2,000 -0.1
11/01/2010
3.94
 26,010 3.86 3.99 3.86 0 500 -0.0
08/01/2010
3.86
 286,600 3.91 4.11 3.86 0 0 0
07/01/2010
3.91
 219,160 3.73 3.91 3.73 0 2,150 -0.1
06/01/2010
3.73
 37,590 3.73 3.80 3.67 400 0 0.0
05/01/2010
3.73
 37,950 3.73 3.91 3.73 2,000 0 0.1
04/01/2010
3.73
 49,360 3.57 3.73 3.69 0 0 0
31/12/2009
3.57
 17,480 3.66 3.67 3.57 1,010 0 0
30/12/2009
3.66
 9,820 3.60 3.67 3.55 10 0 0
29/12/2009
3.60
 30,520 3.62 3.62 3.44 2,000 0 0
28/12/2009
3.62
 17,020 3.63 3.63 3.48 0 0 0
25/12/2009
3.63
 37,480 3.51 3.66 3.41 2,000 0 0
24/12/2009
3.51
 12,350 3.41 3.51 3.36 0 0 0
23/12/2009
3.41
 27,650 3.41 3.41 3.30 0 0 0
22/12/2009
3.41
 33,120 3.53 3.53 3.41 0 0 0
21/12/2009
3.53
 34,630 3.36 3.53 3.39 0 3,930 0
18/12/2009
3.36
 8,290 3.21 3.36 3.21 0 0 0
17/12/2009
3.21
 49,350 3.21 3.21 3.05 40 0 0
16/12/2009
3.21
 20,530 3.35 3.37 3.18 1,000 2,000 0
15/12/2009
3.35
 13,650 3.39 3.44 3.30 0 570 0
14/12/2009
3.39
 3,100 3.30 3.42 3.23 0 500 0
11/12/2009
3.30
 46,070 3.28 3.30 3.13 5,000 100 0
10/12/2009
3.28
 18,070 3.36 3.36 3.27 800 0 0
09/12/2009
3.36
 41,260 3.53 3.53 3.36 150 0 0
08/12/2009
3.53
 18,010 3.60 3.60 3.50 3,000 0 0
07/12/2009
3.60
 4,370 3.57 3.63 3.50 0 0 0
04/12/2009
3.57
 36,910 3.55 3.60 3.51 0 4,000 0
03/12/2009
3.55
 33,350 3.55 3.55 3.41 0 0 0
02/12/2009
3.55
 21,380 3.73 3.73 3.55 1,000 0 0
01/12/2009
3.73
 72,220 3.72 3.89 3.72 10,200 3,870 0
30/11/2009
3.72
 18,590 3.67 3.75 3.67 0 0 0
27/11/2009
3.67
 34,380 3.78 3.95 3.60 100 1,300 0
26/11/2009
3.78
 9,840 3.98 3.98 3.78 0 330 0
25/11/2009
3.98
 23,510 4.18 4.18 3.98 20 0 0
24/11/2009
4.18
 22,060 4.18 4.25 4.13 0 3,140 0

Chính sách bảo mật | Điều khoản sử dụng |