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

13.45
0.35
(2.67%)
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
(2026-02-23) 		-0.60 -4.38% 106,300 400 0.0
13.10
13.80
13.45
2 tháng
(2026-01-19) 		-0.85 -6.09% 270,000 1,500 0.0
13.10
14.40
13.45
3 tháng
(2025-12-18) 		-0.98 -6.97% 608,200 7,400 0.1
12.64
14.40
13.45
6 tháng
(2025-09-19) 		-0.12 -0.90% 2,062,900 -1,000 -0.0
12.31
14.90
13.45
12 tháng
(2025-03-24) 		2.56 24.33% 7,580,300 -57,900 -0.6
8.62
14.90
13.45
24 tháng
(2024-03-28) 		0.65 5.20% 13,796,800 -74,687 -0.9
8.62
14.90
13.45
36 tháng
(2023-04-03) 		1.84 16.39% 36,348,000 -369,631 -5.1
8.62
14.90
13.45
60 tháng
(2021-04-13) 		1.41 12.07% 129,075,200 -410,798 -5.6
7.81
29.95
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |