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

13.40
-0.10
(-0.74%)
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
(2025-12-29) 		-0.19 -1.34% 253,800 1,700 0.0
12.64
13.95
13.50
2 tháng
(2025-11-28) 		0.39 2.90% 916,800 2,000 0.0
12.64
14.90
13.50
3 tháng
(2025-10-29) 		0.87 6.72% 1,166,600 2,800 0.0
12.40
14.90
13.50
6 tháng
(2025-07-31) 		2.35 20.63% 3,265,800 -6,900 -0.1
11.11
14.90
13.50
12 tháng
(2025-02-03) 		2.40 21.13% 8,921,900 -64,769 -0.7
8.62
14.90
13.50
24 tháng
(2024-02-07) 		2.26 19.62% 14,908,600 -121,551 -1.5
8.62
14.90
13.50
36 tháng
(2023-02-13) 		2.82 25.79% 38,374,500 -352,311 -4.5
8.62
14.90
13.50
60 tháng
(2021-02-22) 		1.58 12.98% 131,282,500 -386,198 -5.3
7.81
29.95
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
11.35
 37,000 11.45 11.45 11.30 0 0 -0.2
07/04/2023
11.45
 27,100 11.45 11.45 11.26 0 0 -0.2
06/04/2023
11.45
 73,600 11.59 11.69 11.45 0 0 -0.2
05/04/2023
11.59
 68,000 11.59 11.69 11.21 300 17,000 -0.2
04/04/2023
11.59
 121,900 11.26 11.59 11.26 0 15,400 -0.2
03/04/2023
11.26
 27,300 11.21 11.49 11.21 2,700 0 0.0
31/03/2023
11.21
 8,300 11.35 11.35 11.21 0 0 0.1
30/03/2023
11.35
 26,400 11.49 11.49 11.30 10,000 0 0.1
29/03/2023
11.49
 52,500 11.40 11.54 11.11 1,000 0 0.0
28/03/2023
11.40
 36,100 11.59 11.59 11.35 0 0 0
27/03/2023: Cổ tức tiền mặt tỉ lệ: 7%
27/03/2023
11.59
 81,000 11.11 11.59 11.21 0 0 0
24/03/2023
11.11
 91,400 10.98 11.11 10.75 0 1,100 -0.0
23/03/2023
10.98
 18,900 10.93 10.98 10.84 0 0 0
22/03/2023
10.93
 17,100 10.84 10.98 10.84 0 0 0
21/03/2023
10.84
 21,800 10.75 11.02 10.75 10 0 0.0
20/03/2023
10.75
 45,200 11.20 11.20 10.75 0 0 0.0
17/03/2023
11.20
 42,200 10.84 11.38 10.98 1,100 0 0.0
16/03/2023
10.84
 14,300 11.20 11.20 10.80 0 0 0.0
15/03/2023
11.20
 95,700 10.66 11.25 10.71 0 0 0.0
14/03/2023
10.66
 41,400 10.93 11.20 10.52 0 0 0.0
13/03/2023
10.93
 14,300 11.11 11.11 10.84 0 0 0.0
10/03/2023
11.11
 48,500 11.11 11.38 10.98 3,000 2,200 0.0
09/03/2023
11.11
 44,300 10.93 11.11 10.89 0 0 -0.0
08/03/2023
10.93
 36,400 10.75 11.02 10.57 0 0 -0.0
07/03/2023
10.75
 19,100 10.80 10.93 10.66 200 700 -0.0
06/03/2023
10.80
 37,200 10.98 11.02 10.80 0 0 0.0
03/03/2023
10.98
 36,100 10.98 10.98 10.75 0 0 0.0
02/03/2023
10.98
 27,300 11.11 11.11 10.80 0 0 0.0
01/03/2023
11.11
 51,000 10.93 11.11 10.71 0 0 0.0
28/02/2023
10.93
 68,700 10.98 10.98 10.66 0 0 0.0
27/02/2023
10.98
 57,900 11.43 11.43 10.75 0 0 0.0
24/02/2023
11.43
 40,700 11.34 11.43 10.71 0 0 0.0
23/02/2023
11.34
 176,900 10.98 11.34 10.48 1,000 0 0.0
22/02/2023
10.98
 118,800 11.74 11.74 10.98 0 7,500 -0.1
21/02/2023
11.74
 204,000 11.47 11.88 11.56 0 0 -0.0
20/02/2023
11.47
 135,900 11.02 11.47 11.02 0 0 -0.0
17/02/2023
11.02
 68,100 11.07 11.25 10.84 0 0 -0.0
16/02/2023
11.07
 69,100 11.07 11.29 10.93 0 0 -0.0
15/02/2023
11.07
 107,800 10.75 11.07 10.30 0 990 -0.0
14/02/2023
10.75
 149,400 10.93 10.93 10.43 0 0 0.2
13/02/2023
10.93
 172,700 11.74 11.74 10.93 15,700 0 0.2
10/02/2023
11.74
 165,600 11.38 11.88 11.38 0 0 -0.1
09/02/2023
11.38
 368,900 10.66 11.38 10.57 0 5,000 -0.1
08/02/2023
10.66
 56,400 10.52 10.75 10.21 0 0 0.2
07/02/2023
10.52
 122,000 10.39 11.02 10.39 0 0 0.2
06/02/2023
10.39
 76,500 10.57 10.61 10.34 0 0 0.2
03/02/2023
10.57
 51,100 10.66 10.75 10.39 15,000 0 0.2
02/02/2023
10.66
 62,800 10.66 10.80 10.52 0 0 0.0
01/02/2023
10.66
 62,300 10.98 11.20 10.66 0 0 0.0
31/01/2023
10.98
 100,200 11.11 11.16 10.66 100 0 0.0
30/01/2023
11.11
 120,600 10.80 11.11 10.66 0 0 0.4
27/01/2023
10.80
 100,300 10.93 11.20 10.66 29,700 0 0.4
19/01/2023
10.93
 38,900 10.93 11.02 10.61 0 0 0.2
18/01/2023
10.93
 161,600 10.48 10.93 10.30 15,100 0 0.2
17/01/2023
10.48
 94,500 10.34 10.48 10.21 0 0 0.0
16/01/2023
10.34
 43,100 10.57 10.75 10.12 0 0 0.0
13/01/2023
10.57
 85,500 10.61 10.80 10.34 3,000 0 0.0
12/01/2023
10.61
 128,000 10.30 10.84 10.07 0 0 0.0
11/01/2023
10.30
 79,200 10.07 10.34 10.07 100 0 0.0
10/01/2023
10.07
 58,100 10.34 10.34 9.76 0 28 -0.0
09/01/2023
10.34
 153,200 10.25 10.57 10.12 0 15,000 -0.2
06/01/2023
10.25
 93,200 10.21 10.48 10.03 0 1,400 -0.0
05/01/2023
10.21
 67,000 10.16 10.21 9.89 0 2,300 -0.0
04/01/2023
10.16
 72,900 10.16 10.48 10.16 0 3,600 -0.0
03/01/2023
10.16
 145,100 9.53 10.16 9.62 2,000 21,300 -0.2
30/12/2022
9.53
 37,500 9.58 9.71 9.30 0 8,300 -0.1
29/12/2022
9.58
 26,900 9.71 9.85 9.53 0 7,800 -0.1
28/12/2022
9.71
 70,700 9.49 9.85 9.49 0 6,100 -0.1
27/12/2022
9.49
 47,900 9.03 9.49 9.02 1,000 4,400 -0.0
26/12/2022
9.03
 124,700 9.53 9.67 9.03 1,100 5,471 -0.0
23/12/2022
9.53
 68,300 9.67 9.85 9.53 0 10,570 -0.1
22/12/2022
9.67
 175,500 10.39 10.57 9.67 0 3,800 -0.0
21/12/2022
10.39
 197,700 10.57 10.66 9.94 0 3,900 -0.0
20/12/2022
10.57
 88,300 11.02 11.02 10.39 300 2,000 -0.0
19/12/2022
11.02
 189,600 10.61 11.34 10.61 100 2,900 -0.0
16/12/2022
10.61
 92,500 10.61 10.80 10.39 2,000 2,600 -0.0
15/12/2022
10.61
 125,100 10.84 10.89 10.61 1,000 12,204 -0.1
14/12/2022
10.84
 99,200 10.98 11.29 10.75 15,000 8,513 0.1
13/12/2022
10.98
 94,800 10.98 11.38 10.66 0 10,200 -0.1
12/12/2022
10.98
 245,600 10.30 10.98 10.30 100 500 -0.0
09/12/2022
10.30
 148,200 10.43 10.66 10.21 100 4,800 -0.1
08/12/2022
10.43
 179,600 10.75 11.11 10.43 0 2,600 -0.0
07/12/2022
10.75
 202,900 11.52 11.52 10.75 0 2,500 -0.0
06/12/2022
11.52
 384,000 10.80 11.52 10.39 400 76,500 -1.0
05/12/2022
10.80
 230,300 10.66 11.02 10.57 200 1,800 -0.0
02/12/2022
10.66
 61,800 10.57 10.66 10.03 900 12,500 -0.1
01/12/2022
10.57
 152,000 10.30 10.80 10.21 0 1,700 -0.0
30/11/2022
10.30
 57,000 10.21 10.71 10.12 0 1,700 -0.0
29/11/2022
10.21
 61,500 9.80 10.30 9.67 1,100 1,800 -0.0
28/11/2022
9.80
 142,400 9.17 9.80 9.03 100 800 -0.0
25/11/2022
9.17
 65,200 8.94 9.40 8.94 0 1,842 -0.0
24/11/2022
8.94
 40,200 8.95 9.02 8.49 0 1,800 -0.0
23/11/2022
8.95
 48,200 9.35 9.44 8.95 20,400 2,200 0.2
22/11/2022
9.35
 90,000 9.44 9.76 8.85 0 2,100 -0.0
21/11/2022
9.44
 122,500 8.88 9.49 8.99 0 23,000 -0.2
18/11/2022
8.88
 130,800 8.30 8.88 8.13 5,300 400 0.0
17/11/2022
8.30
 48,900 8.30 8.49 8.30 600 1,500 -0.0
16/11/2022
8.30
 139,300 7.81 8.30 7.26 17,900 0 0.2
15/11/2022
7.81
 112,100 8.39 8.47 7.81 5,500 200 0.0
14/11/2022
8.39
 59,400 9.02 9.02 8.39 1,800 1,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |