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)
07/07/2023
12.88
 53,600 12.79 13.31 12.64 0 10,600 -0.1
06/07/2023
12.79
 75,600 13.17 13.17 12.79 500 0 0.0
05/07/2023
13.17
 208,300 13.27 13.51 12.93 0 0 0
04/07/2023
13.27
 79,100 13.36 13.70 13.27 300 0 0.0
03/07/2023
13.36
 386,800 12.74 13.55 12.55 0 0 0
30/06/2023
12.74
 59,200 12.74 12.74 12.45 8,800 0 0.1
29/06/2023
12.74
 77,700 12.93 12.93 12.50 0 0 0
28/06/2023
12.93
 162,700 12.60 13.17 12.79 0 5,000 -0.1
27/06/2023
12.60
 72,600 12.40 12.69 12.45 0 0 0
26/06/2023
12.40
 104,300 12.45 12.69 12.31 3,900 0 0.1
23/06/2023
12.45
 90,500 12.74 12.74 12.45 0 10,000 -0.1
22/06/2023
12.74
 147,500 12.45 12.88 12.45 1,500 0 0.0
21/06/2023
12.45
 74,100 12.36 12.60 12.31 0 0 0
20/06/2023
12.36
 67,500 12.17 12.40 12.17 0 0 0
19/06/2023
12.17
 65,900 12.17 12.17 12.02 0 0 0
16/06/2023
12.17
 127,300 12.12 12.40 12.07 0 0 0
15/06/2023
12.12
 123,800 11.97 12.26 11.97 400 0 0.0
14/06/2023
11.97
 234,300 12.84 12.93 11.97 200 0 0.0
13/06/2023
12.84
 147,900 12.79 13.17 12.36 1,600 100 0.0
12/06/2023
12.79
 180,900 13.03 13.27 12.45 0 1,400 -0.0
09/06/2023
13.03
 107,000 13.08 13.08 12.69 0 0 0
08/06/2023
13.08
 503,300 12.26 13.08 12.17 0 24,600 -0.3
07/06/2023
12.26
 172,300 12.31 12.36 12.17 0 0 0
06/06/2023
12.31
 177,300 12.17 12.74 12.17 0 0 0
05/06/2023
12.17
 180,200 12.40 12.74 12.12 5,000 0 0.1
02/06/2023
12.40
 315,400 11.97 12.79 12.07 8,500 0 0.1
01/06/2023
11.97
 346,100 11.21 11.97 11.26 0 0 0
31/05/2023
11.21
 134,000 11.11 11.35 11.11 0 0 0
30/05/2023
11.11
 40,400 11.26 11.26 11.06 0 1,400 -0.0
29/05/2023
11.26
 153,500 10.97 11.40 10.82 9,800 0 0.1
26/05/2023
10.97
 57,200 10.87 10.97 10.78 0 0 0
25/05/2023
10.87
 62,800 10.92 10.92 10.78 0 0 0
24/05/2023
10.92
 30,500 10.92 10.92 10.78 0 100 -0.0
23/05/2023
10.92
 51,800 10.97 11.02 10.82 1,200 0 0.0
22/05/2023
10.97
 11,700 10.97 10.97 10.87 100 0 0.0
19/05/2023
10.97
 33,400 10.92 11.02 10.87 400 0 0.0
18/05/2023
10.92
 12,800 11.02 11.06 10.87 0 0 0
17/05/2023
11.02
 53,000 10.92 11.30 10.92 0 0 0
16/05/2023
10.92
 20,400 10.92 10.97 10.82 0 0 0
15/05/2023
10.92
 48,800 10.92 11.11 10.87 0 3,000 -0.0
12/05/2023
10.92
 19,200 10.92 11.02 10.87 0 0 0
11/05/2023
10.92
 49,600 10.92 11.16 10.82 0 0 0
10/05/2023
10.92
 70,600 10.87 11.02 10.78 1,000 0 0.0
09/05/2023
10.87
 53,300 10.82 10.92 10.78 100 0 0.0
08/05/2023
10.82
 50,800 11.06 11.06 10.82 200 0 0.0
05/05/2023
11.06
 29,800 11.02 11.11 10.92 0 0 0
04/05/2023
11.02
 49,700 11.21 11.21 10.97 1,600 0 0.0
28/04/2023
11.21
 19,600 11.06 11.30 11.06 0 0 0
27/04/2023
11.06
 58,600 11.30 11.35 11.06 0 0 0
26/04/2023
11.30
 22,800 11.16 11.30 11.02 0 0 -0.1
25/04/2023
11.16
 49,900 11.40 11.40 11.16 0 6,000 -0.1
24/04/2023
11.40
 29,500 11.49 11.49 11.21 210 0 0.0
21/04/2023
11.49
 80,700 11.45 11.59 11.02 0 0 0.0
20/04/2023
11.45
 35,700 11.49 11.59 11.40 0 0 0
19/04/2023
11.49
 54,000 11.54 11.64 11.49 0 0 0.0
18/04/2023
11.54
 68,800 11.49 11.64 11.40 0 0 0.0
17/04/2023
11.49
 18,400 11.49 11.69 11.40 0 0 0.0
14/04/2023
11.49
 91,700 11.35 12.02 11.35 0 0 0.0
13/04/2023
11.35
 32,600 11.35 11.49 11.30 0 0 0.0
12/04/2023
11.35
 32,000 11.49 11.54 11.30 3,100 0 0.0
11/04/2023
11.49
 33,200 11.35 11.59 11.30 10 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |