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

13.15
-0.05
(-0.38%)
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
(2026-04-06) 		0.55 4.35% 88,000 400 -0.0
12.30
13.30
13.15
2 tháng
(2026-03-05) 		-0.35 -2.58% 164,700 1,600 0.0
12.30
13.75
13.15
3 tháng
(2026-02-03) 		-1.05 -7.37% 342,500 5,500 0.1
12.30
14.25
13.15
6 tháng
(2025-11-05) 		0.56 4.40% 1,533,500 14,300 0.2
12.30
14.90
13.15
12 tháng
(2025-05-09) 		3.73 39.34% 7,099,500 -71,700 -0.8
9.44
14.90
13.15
24 tháng
(2024-05-14) 		1.08 8.93% 13,355,100 -72,987 -0.8
8.62
14.90
13.15
36 tháng
(2023-05-22) 		2.23 20.35% 35,006,600 -336,151 -4.2
8.62
14.90
13.15
60 tháng
(2021-05-31) 		2.96 28.85% 127,917,600 -491,098 -6.6
7.81
29.95
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/01/2010
3.56
 64,400 3.60 3.60 3.43 1,150 300 0.0
12/01/2010
3.60
 24,300 3.77 3.77 3.60 0 2,000 -0.1
11/01/2010
3.77
 26,010 3.70 3.82 3.70 0 500 -0.0
08/01/2010
3.70
 286,600 3.75 3.93 3.70 0 0 0
07/01/2010
3.75
 219,160 3.58 3.75 3.58 0 2,150 -0.1
06/01/2010
3.58
 37,590 3.58 3.64 3.51 400 0 0.0
05/01/2010
3.58
 37,950 3.58 3.75 3.58 2,000 0 0.1
04/01/2010
3.58
 49,360 3.42 3.58 3.54 0 0 0
31/12/2009
3.42
 17,480 3.50 3.51 3.42 1,010 0 0
30/12/2009
3.50
 9,820 3.45 3.51 3.40 10 0 0
29/12/2009
3.45
 30,520 3.46 3.46 3.29 2,000 0 0
28/12/2009
3.46
 17,020 3.48 3.48 3.33 0 0 0
25/12/2009
3.48
 37,480 3.37 3.50 3.27 2,000 0 0
24/12/2009
3.37
 12,350 3.27 3.37 3.22 0 0 0
23/12/2009
3.27
 27,650 3.27 3.27 3.16 0 0 0
22/12/2009
3.27
 33,120 3.38 3.38 3.27 0 0 0
21/12/2009
3.38
 34,630 3.22 3.38 3.24 0 3,930 0
18/12/2009
3.22
 8,290 3.07 3.22 3.07 0 0 0
17/12/2009
3.07
 49,350 3.07 3.07 2.92 40 0 0
16/12/2009
3.07
 20,530 3.21 3.23 3.05 1,000 2,000 0
15/12/2009
3.21
 13,650 3.24 3.29 3.16 0 570 0
14/12/2009
3.24
 3,100 3.16 3.28 3.09 0 500 0
11/12/2009
3.16
 46,070 3.14 3.16 3.00 5,000 100 0
10/12/2009
3.14
 18,070 3.22 3.22 3.13 800 0 0
09/12/2009
3.22
 41,260 3.38 3.38 3.22 150 0 0
08/12/2009
3.38
 18,010 3.45 3.45 3.35 3,000 0 0
07/12/2009
3.45
 4,370 3.42 3.48 3.35 0 0 0
04/12/2009
3.42
 36,910 3.40 3.45 3.37 0 4,000 0
03/12/2009
3.40
 33,350 3.40 3.40 3.27 0 0 0
02/12/2009
3.40
 21,380 3.58 3.58 3.40 1,000 0 0
01/12/2009
3.58
 72,220 3.56 3.72 3.56 10,200 3,870 0
30/11/2009
3.56
 18,590 3.51 3.59 3.51 0 0 0
27/11/2009
3.51
 34,380 3.62 3.79 3.45 100 1,300 0
26/11/2009
3.62
 9,840 3.81 3.81 3.62 0 330 0
25/11/2009
3.81
 23,510 4.01 4.01 3.81 20 0 0
24/11/2009
4.01
 22,060 4.01 4.07 3.96 0 3,140 0
23/11/2009
4.01
 15,390 4.19 4.19 4.01 0 0 0
20/11/2009
4.19
 27,000 4.20 4.27 4.19 0 0 0
19/11/2009
4.20
 78,740 4.01 4.20 4.06 2,000 5,000 0

Chính sách bảo mật | Điều khoản sử dụng |