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

12.05
-0.40
(-3.21%)
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
(2026-05-19) 		-0.85 -6.42% 49,000 200 0
11.20
13.40
12.45
2 tháng
(2026-04-20) 		-0.90 -6.77% 121,100 -2,000 0
11.20
13.50
12.45
3 tháng
(2026-03-20) 		-1.10 -8.15% 240,900 0 0.0
11.20
13.50
12.45
6 tháng
(2025-12-22) 		-1.82 -12.83% 824,400 7,400 0.1
11.20
14.40
12.45
12 tháng
(2025-06-23) 		2.15 20.98% 6,666,400 3,800 0.0
10.25
14.90
12.45
24 tháng
(2024-06-28) 		0.19 1.53% 11,630,900 -65,087 -0.7
8.62
14.90
12.45
36 tháng
(2023-07-04) 		-0.87 -6.53% 30,651,400 -336,251 -4.2
8.62
14.90
12.45
60 tháng
(2021-07-14) 		2.37 23.68% 125,679,800 -568,498 -7.6
7.81
29.95
12.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2009
2.22
 40,840 2.13 2.22 2.16 1,090 0 0
24/03/2009
2.13
 10,910 2.03 2.13 2.13 0 0 0
23/03/2009
2.03
 13,410 2.08 2.14 2.03 2,070 1,000 0
20/03/2009
2.08
 9,670 2.15 2.16 2.08 710 0 0
19/03/2009
2.15
 36,830 2.26 2.26 2.15 7,000 0 0
18/03/2009
2.26
 46,960 2.15 2.26 2.17 5,170 0 0
17/03/2009
2.15
 46,250 2.06 2.15 2.14 2,660 0 0
16/03/2009
2.06
 29,270 2.00 2.07 2.03 10,730 1,390 0
13/03/2009
2.00
 20,450 2.04 2.08 2.00 3,970 0 0
12/03/2009
2.04
 26,230 2.11 2.11 2.03 1,800 400 0
11/03/2009
2.11
 35,770 2.02 2.11 2.10 3,200 0 0
10/03/2009
2.02
 38,580 1.92 2.02 2.02 2,700 2,000 0
09/03/2009
1.92
 29,680 1.84 1.92 1.91 0 0 0
06/03/2009
1.84
 12,620 1.76 1.84 1.78 580 0 0
05/03/2009
1.76
 12,100 1.67 1.76 1.70 0 4,500 0
04/03/2009
1.67
 12,120 1.66 1.71 1.66 0 12,020 0
03/03/2009
1.66
 13,800 1.72 1.72 1.66 0 8,730 0
02/03/2009
1.72
 10,500 1.71 1.72 1.72 500 10,000 0
27/02/2009
1.71
 10,000 1.76 1.78 1.71 390 10,000 0
26/02/2009
1.76
 19,750 1.81 1.81 1.75 200 15,970 0
25/02/2009
1.81
 43,000 1.75 1.81 1.78 0 0 0
24/02/2009
1.75
 12,360 1.83 1.83 1.75 5,000 0 0
23/02/2009
1.83
 15,000 1.90 1.90 1.82 60 7,580 0
20/02/2009
1.90
 5,500 1.90 1.90 1.83 0 0 0
19/02/2009
1.90
 7,920 1.95 1.95 1.90 200 610 0
18/02/2009
1.95
 10,340 2.04 2.04 1.95 900 4,330 0
17/02/2009
2.04
 10,690 2.15 2.15 2.04 200 10,670 0
16/02/2009
2.15
 31,920 2.26 2.26 2.15 0 26,000 0
13/02/2009
2.26
 650 2.27 2.27 2.26 570 0 0
12/02/2009
2.27
 2,810 2.23 2.27 2.27 0 560 0
11/02/2009
2.23
 10 2.32 2.32 2.23 0 0 0
10/02/2009
2.32
 800 2.30 2.36 2.30 580 0 0
09/02/2009
2.30
 58,390 2.30 2.38 2.30 3,000 110 0
06/02/2009
2.30
 610 2.21 2.30 2.16 0 0 0
05/02/2009
2.21
 820 2.27 2.34 2.21 20 0 0
04/02/2009
2.27
 10,930 2.34 2.34 2.25 0 1,000 0
03/02/2009
2.34
 1,510 2.34 2.34 2.25 0 500 0
02/02/2009
2.34
 5,750 2.42 2.51 2.34 500 2,080 0
23/01/2009
2.42
 7,960 2.32 2.42 2.34 150 1,400 0
22/01/2009
2.32
 3,170 2.32 2.32 2.22 200 3,170 0
21/01/2009
2.32
 1,100 2.32 2.41 2.32 100 0 0
20/01/2009
2.32
 1,030 2.39 2.39 2.32 60 50 0
19/01/2009
2.39
 38,130 2.32 2.42 2.30 0 3,400 0
16/01/2009
2.32
 9,540 2.36 2.36 2.28 2,100 0 0
15/01/2009
2.36
 2,530 2.46 2.46 2.34 0 0 0
14/01/2009
2.46
 40 2.45 2.46 2.46 0 0 0
13/01/2009
2.45
 2,410 2.38 2.47 2.29 110 0 0
12/01/2009
2.38
 1,000 2.38 2.38 2.29 500 580 0
09/01/2009
2.38
 19,260 2.39 2.51 2.38 500 0 0
08/01/2009
2.39
 3,950 2.47 2.47 2.38 0 2,000 0
07/01/2009
2.47
 7,700 2.45 2.57 2.47 0 600 0
06/01/2009
2.45
 4,880 2.45 2.49 2.45 0 0 0
05/01/2009
2.45
 3,470 2.45 2.46 2.44 1,400 0 0
02/01/2009
2.45
 2,810 2.42 2.46 2.44 460 0 0
31/12/2008
2.42
 3,220 2.41 2.42 2.38 400 0 0
30/12/2008
2.41
 950 2.34 2.41 2.35 0 0 0
29/12/2008
2.34
 11,500 2.45 2.45 2.34 1,480 0 0
26/12/2008
2.45
 7,090 2.48 2.48 2.42 0 0 0
25/12/2008
2.48
 1,030 2.38 2.48 2.38 0 0 0
24/12/2008
2.38
 4,810 2.38 2.38 2.35 1,680 0 0
23/12/2008
2.38
 4,210 2.49 2.49 2.38 40 0 0
22/12/2008
2.49
 2,350 2.41 2.52 2.49 1,000 0 0
19/12/2008
2.41
 15,380 2.30 2.41 2.30 0 0 0
18/12/2008
2.30
 4,210 2.25 2.34 2.26 600 0 0
17/12/2008
2.25
 1,710 2.22 2.26 2.25 20 0 0
16/12/2008
2.22
 8,330 2.32 2.32 2.21 1,000 0 0
15/12/2008
2.32
 25,210 2.30 2.40 2.32 0 0 0
12/12/2008
2.30
 32,880 2.20 2.30 2.30 1,900 0 0
11/12/2008
2.20
 2,800 2.27 2.27 2.20 790 0 0
10/12/2008
2.27
 2,920 2.38 2.38 2.27 0 0 0
09/12/2008
2.38
 8,410 2.48 2.52 2.38 800 1,000 0
08/12/2008
2.48
 1,350 2.60 2.60 2.48 1,100 0 0
05/12/2008
2.60
 4,780 2.63 2.63 2.53 2,110 0 0
04/12/2008
2.63
 3,760 2.63 2.67 2.63 500 0 0
03/12/2008
2.63
 18,420 2.52 2.63 2.51 0 0 0
02/12/2008
2.52
 14,480 2.64 2.64 2.52 500 0 0
01/12/2008
2.64
 27,320 2.71 2.71 2.58 2,600 0 0
28/11/2008
2.71
 6,870 2.61 2.71 2.61 1,550 0 0
27/11/2008
2.61
 30,560 2.55 2.61 2.49 500 0 0
26/11/2008
2.55
 129,420 2.68 2.71 2.55 57,600 110,620 0
25/11/2008
2.68
 38,830 2.82 2.82 2.68 500 13,600 0
24/11/2008
2.82
 40,770 2.96 2.96 2.82 21,910 30,370 0
21/11/2008
2.96
 19,670 3.11 3.11 2.96 920 5,710 0
20/11/2008
3.11
 15,270 3.27 3.27 3.11 8,000 0 0
19/11/2008
3.27
 2,470 3.30 3.31 3.23 0 0 0
18/11/2008
3.30
 4,450 3.30 3.30 3.15 0 0 0
17/11/2008
3.30
 15,150 3.44 3.44 3.30 150 0 0
14/11/2008
3.44
 19,720 3.39 3.54 3.39 6,100 0 0
13/11/2008
3.39
 5,020 3.49 3.56 3.34 500 1,900 0
12/11/2008
3.49
 18,540 3.67 3.67 3.49 2,440 0 0
11/11/2008
3.67
 19,750 3.66 3.79 3.56 10 0 0
10/11/2008
3.66
 14,530 3.81 3.86 3.66 3,680 0 0
07/11/2008
3.81
 17,550 4.00 4.00 3.81 640 0 0
06/11/2008
4.00
 36,440 4.00 4.19 3.82 0 780 0
05/11/2008: Cổ tức tiền mặt tỉ lệ: 20%
05/11/2008
4.00
 34,050 3.81 4.00 4.00 2,970 0 0
04/11/2008
3.81
 17,560 3.63 3.81 3.69 1,130 7,450 0
03/11/2008
3.63
 27,290 3.82 3.82 3.63 6,420 7,830 0
31/10/2008
3.82
 78,070 4.03 4.03 3.82 48,030 24,720 0
30/10/2008
4.03
 50,630 4.07 4.07 3.92 1,420 46,690 0
29/10/2008
4.07
 56,710 3.88 4.07 3.91 8,220 0 0

Chính sách bảo mật | Điều khoản sử dụng |