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
(2025-11-04) 		2.15 16.17% 561,700 6,000 0.1
12.95
15.55
15.55
2 tháng
(2025-10-06) 		1.85 13.60% 927,500 -3,800 -0.0
12.90
15.55
15.55
3 tháng
(2025-09-05) 		3 24.10% 1,693,400 -11,000 -0.1
12.35
15.55
15.55
6 tháng
(2025-06-09) 		4.55 41.74% 5,783,400 -4,300 -0.1
10.70
15.55
15.55
12 tháng
(2024-12-09) 		3.80 32.62% 8,558,700 -69,287 -0.8
9
15.55
15.55
24 tháng
(2023-12-15) 		3.50 29.29% 15,437,100 -221,751 -2.6
9
15.55
15.55
36 tháng
(2022-12-20) 		4.42 40.02% 41,129,600 -390,280 -3.8
9
15.55
15.55
60 tháng
(2020-12-30) 		2.93 23.38% 136,108,410 -309,618 -4.2
8.15
31.26
15.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
13.30
 95,100 13.40 13.40 13.15 0 100 -0.0
11/07/2023
13.40
 60,700 13.20 13.45 13.20 0 0 0
10/07/2023
13.20
 231,400 13.45 13.90 13 0 0 0
07/07/2023
13.45
 53,600 13.35 13.90 13.20 0 10,600 -0.1
06/07/2023
13.35
 75,600 13.75 13.75 13.35 500 0 0.0
05/07/2023
13.75
 208,300 13.85 14.10 13.50 0 0 0
04/07/2023
13.85
 79,100 13.95 14.30 13.85 300 0 0.0
03/07/2023
13.95
 386,800 13.30 14.15 13.10 0 0 0
30/06/2023
13.30
 59,200 13.30 13.30 13 8,800 0 0.1
29/06/2023
13.30
 77,700 13.50 13.50 13.05 0 0 0
28/06/2023
13.50
 162,700 13.15 13.75 13.35 0 5,000 -0.1
27/06/2023
13.15
 72,600 12.95 13.25 13 0 0 0
26/06/2023
12.95
 104,300 13 13.25 12.85 3,900 0 0.1
23/06/2023
13
 90,500 13.30 13.30 13 0 10,000 -0.1
22/06/2023
13.30
 147,500 13 13.45 13 1,500 0 0.0
21/06/2023
13
 74,100 12.90 13.15 12.85 0 0 0
20/06/2023
12.90
 67,500 12.70 12.95 12.70 0 0 0
19/06/2023
12.70
 65,900 12.70 12.70 12.55 0 0 0
16/06/2023
12.70
 127,300 12.65 12.95 12.60 0 0 0
15/06/2023
12.65
 123,800 12.50 12.80 12.50 400 0 0.0
14/06/2023
12.50
 234,300 13.40 13.50 12.50 200 0 0.0
13/06/2023
13.40
 147,900 13.35 13.75 12.90 1,600 100 0.0
12/06/2023
13.35
 180,900 13.60 13.85 13 0 1,400 -0.0
09/06/2023
13.60
 107,000 13.65 13.65 13.25 0 0 0
08/06/2023
13.65
 503,300 12.80 13.65 12.70 0 24,600 -0.3
07/06/2023
12.80
 172,300 12.85 12.90 12.70 0 0 0
06/06/2023
12.85
 177,300 12.70 13.30 12.70 0 0 0
05/06/2023
12.70
 180,200 12.95 13.30 12.65 5,000 0 0.1
02/06/2023
12.95
 315,400 12.50 13.35 12.60 8,500 0 0.1
01/06/2023
12.50
 346,100 11.70 12.50 11.75 0 0 0
31/05/2023
11.70
 134,000 11.60 11.85 11.60 0 0 0
30/05/2023
11.60
 40,400 11.75 11.75 11.55 0 1,400 -0.0
29/05/2023
11.75
 153,500 11.45 11.90 11.30 9,800 0 0.1
26/05/2023
11.45
 57,200 11.35 11.45 11.25 0 0 0
25/05/2023
11.35
 62,800 11.40 11.40 11.25 0 0 0
24/05/2023
11.40
 30,500 11.40 11.40 11.25 0 100 -0.0
23/05/2023
11.40
 51,800 11.45 11.50 11.30 1,200 0 0.0
22/05/2023
11.45
 11,700 11.45 11.45 11.35 100 0 0.0
19/05/2023
11.45
 33,400 11.40 11.50 11.35 400 0 0.0
18/05/2023
11.40
 12,800 11.50 11.55 11.35 0 0 0
17/05/2023
11.50
 53,000 11.40 11.80 11.40 0 0 0
16/05/2023
11.40
 20,400 11.40 11.45 11.30 0 0 0
15/05/2023
11.40
 48,800 11.40 11.60 11.35 0 3,000 -0.0
12/05/2023
11.40
 19,200 11.40 11.50 11.35 0 0 0
11/05/2023
11.40
 49,600 11.40 11.65 11.30 0 0 0
10/05/2023
11.40
 70,600 11.35 11.50 11.25 1,000 0 0.0
09/05/2023
11.35
 53,300 11.30 11.40 11.25 100 0 0.0
08/05/2023
11.30
 50,800 11.55 11.55 11.30 200 0 0.0
05/05/2023
11.55
 29,800 11.50 11.60 11.40 0 0 0
04/05/2023
11.50
 49,700 11.70 11.70 11.45 1,600 0 0.0
28/04/2023
11.70
 19,600 11.55 11.80 11.55 0 0 0
27/04/2023
11.55
 58,600 11.80 11.85 11.55 0 0 0
26/04/2023
11.80
 22,800 11.65 11.80 11.50 0 0 -0.1
25/04/2023
11.65
 49,900 11.90 11.90 11.65 0 6,000 -0.1
24/04/2023
11.90
 29,500 12 12 11.70 210 0 0.0
21/04/2023
12
 80,700 11.95 12.10 11.50 0 0 0.0
20/04/2023
11.95
 35,700 12 12.10 11.90 0 0 0
19/04/2023
12
 54,000 12.05 12.15 12 0 0 0.0
18/04/2023
12.05
 68,800 12 12.15 11.90 0 0 0.0
17/04/2023
12
 18,400 12 12.20 11.90 0 0 0.0
14/04/2023
12
 91,700 11.85 12.55 11.85 0 0 0.0
13/04/2023
11.85
 32,600 11.85 12 11.80 0 0 0.0
12/04/2023
11.85
 32,000 12 12.05 11.80 3,100 0 0.0
11/04/2023
12
 33,200 11.85 12.10 11.80 10 0 0.0
10/04/2023
11.85
 37,000 11.95 11.95 11.80 0 0 -0.2
07/04/2023
11.95
 27,100 11.95 11.95 11.75 0 0 -0.2
06/04/2023
11.95
 73,600 12.10 12.20 11.95 0 0 -0.2
05/04/2023
12.10
 68,000 12.10 12.20 11.70 300 17,000 -0.2
04/04/2023
12.10
 121,900 11.75 12.10 11.75 0 15,400 -0.2
03/04/2023
11.75
 27,300 11.70 12 11.70 2,700 0 0.0
31/03/2023
11.70
 8,300 11.85 11.85 11.70 0 0 0.1
30/03/2023
11.85
 26,400 12 12 11.80 10,000 0 0.1
29/03/2023
12
 52,500 11.90 12.05 11.60 1,000 0 0.0
28/03/2023
11.90
 36,100 12.10 12.10 11.85 0 0 0
27/03/2023: Cổ tức tiền mặt tỉ lệ: 7%
27/03/2023
12.10
 81,000 11.60 12.10 11.70 0 0 0
24/03/2023
11.60
 91,400 11.46 11.60 11.22 0 1,100 -0.0
23/03/2023
11.46
 18,900 11.41 11.46 11.32 0 0 0
22/03/2023
11.41
 17,100 11.32 11.46 11.32 0 0 0
21/03/2023
11.32
 21,800 11.22 11.51 11.22 10 0 0.0
20/03/2023
11.22
 45,200 11.69 11.69 11.22 0 0 0.0
17/03/2023
11.69
 42,200 11.32 11.88 11.46 1,100 0 0.0
16/03/2023
11.32
 14,300 11.69 11.69 11.27 0 0 0.0
15/03/2023
11.69
 95,700 11.13 11.74 11.18 0 0 0.0
14/03/2023
11.13
 41,400 11.41 11.69 10.99 0 0 0.0
13/03/2023
11.41
 14,300 11.60 11.60 11.32 0 0 0.0
10/03/2023
11.60
 48,500 11.60 11.88 11.46 3,000 2,200 0.0
09/03/2023
11.60
 44,300 11.41 11.60 11.36 0 0 -0.0
08/03/2023
11.41
 36,400 11.22 11.51 11.03 0 0 -0.0
07/03/2023
11.22
 19,100 11.27 11.41 11.13 200 700 -0.0
06/03/2023
11.27
 37,200 11.46 11.51 11.27 0 0 0.0
03/03/2023
11.46
 36,100 11.46 11.46 11.22 0 0 0.0
02/03/2023
11.46
 27,300 11.60 11.60 11.27 0 0 0.0
01/03/2023
11.60
 51,000 11.41 11.60 11.18 0 0 0.0
28/02/2023
11.41
 68,700 11.46 11.46 11.13 0 0 0.0
27/02/2023
11.46
 57,900 11.93 11.93 11.22 0 0 0.0
24/02/2023
11.93
 40,700 11.84 11.93 11.18 0 0 0.0
23/02/2023
11.84
 176,900 11.46 11.84 10.94 1,000 0 0.0
22/02/2023
11.46
 118,800 12.26 12.26 11.46 0 7,500 -0.1
21/02/2023
12.26
 204,000 11.98 12.40 12.07 0 0 -0.0
20/02/2023
11.98
 135,900 11.51 11.98 11.51 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |