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

13.45
0.35
(2.67%)
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
(2026-02-23) 		-0.60 -4.38% 106,300 400 0.0
13.10
13.80
13.45
2 tháng
(2026-01-19) 		-0.85 -6.09% 270,000 1,500 0.0
13.10
14.40
13.45
3 tháng
(2025-12-18) 		-0.98 -6.97% 608,200 7,400 0.1
12.64
14.40
13.45
6 tháng
(2025-09-19) 		-0.12 -0.90% 2,062,900 -1,000 -0.0
12.31
14.90
13.45
12 tháng
(2025-03-24) 		2.56 24.33% 7,580,300 -57,900 -0.6
8.62
14.90
13.45
24 tháng
(2024-03-28) 		0.65 5.20% 13,796,800 -74,687 -0.9
8.62
14.90
13.45
36 tháng
(2023-04-03) 		1.84 16.39% 36,348,000 -369,631 -5.1
8.62
14.90
13.45
60 tháng
(2021-04-13) 		1.41 12.07% 129,075,200 -410,798 -5.6
7.81
29.95
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |