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

11.75
-0.10
(-0.84%)
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
(2024-10-15) 		0.05 0.42% 287,100 -2,917 -0.0
11.80
12
11.85
2 tháng
(2024-09-16) 		-0.10 -0.84% 530,200 -9,717 -0.1
11.75
12
11.85
3 tháng
(2024-08-16) 		-0.15 -1.25% 825,200 -9,517 -0.1
11.75
12.10
11.85
6 tháng
(2024-05-20) 		-0.70 -5.58% 3,412,000 -5,717 -0.1
11.75
13.75
11.85
12 tháng
(2023-11-20) 		-0.55 -4.44% 7,204,600 -179,181 -2.2
11.75
13.75
11.85
24 tháng
(2022-11-25) 		2.28 23.79% 34,862,800 -440,769 -4.5
9.43
15.55
11.85
36 tháng
(2021-11-30) 		-4.05 -25.49% 101,784,700 -370,728 -4.8
8.15
31.26
11.85
60 tháng
(2019-12-11) 		2.67 29.05% 145,537,700 -213,718 -2.7
7.19
31.26
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
11.75
 52,510 11.70 11.88 11.43 0 10 -0.0
11/11/2020
11.70
 29,740 11.84 11.88 11.61 5,000 0 0.1
10/11/2020
11.84
 90,110 11.79 11.97 11.84 0 10,050 -0.1
09/11/2020
11.79
 66,170 11.65 11.88 11.65 100 1,200 -0.0
06/11/2020
11.65
 21,740 11.70 11.88 11.56 20 0 0.0
05/11/2020
11.70
 31,280 11.97 11.97 11.52 3,000 0 0.0
04/11/2020
11.97
 66,020 11.43 11.97 11.43 0 0 0
03/11/2020
11.43
 36,400 11.24 11.70 11.29 0 13,300 -0.2
02/11/2020
11.24
 19,670 11.33 11.43 11.15 0 20 -0.0
30/10/2020
11.33
 21,610 11.33 11.61 11.24 100 30 0.0
29/10/2020
11.33
 82,450 11.24 11.70 11.01 1,900 270 0.0
28/10/2020
11.24
 60,570 11.61 11.79 11.20 300 0 0.0
27/10/2020
11.61
 48,780 11.97 11.97 11.52 0 0 0
26/10/2020
11.97
 81,850 12.29 12.29 11.88 0 30 -0.0
23/10/2020
12.29
 108,580 12.48 12.48 12.07 0 0 0
22/10/2020
12.48
 181,360 12.07 12.89 12.34 0 380 -0.0
21/10/2020
12.07
 90,990 11.29 12.07 11.06 0 0 0
20/10/2020
11.29
 92,780 11.29 11.33 11.06 0 0 0
19/10/2020
11.29
 152,620 11.33 11.43 10.97 10,080 0 0.1
16/10/2020
11.33
 148,460 11.79 11.84 11.33 8,500 0 0.1
15/10/2020
11.79
 153,350 12.25 12.25 11.70 11,000 4,960 0.1
14/10/2020
12.25
 166,150 12.66 12.66 12.16 16,000 0 0.2
13/10/2020
12.66
 61,540 12.75 12.80 12.61 3,030 360 0.0
12/10/2020
12.75
 116,030 12.98 12.98 12.71 9,000 2,640 0.1
09/10/2020
12.98
 120,160 12.80 13.07 12.80 4,010 0 0.1
08/10/2020
12.80
 120,450 12.93 12.98 12.80 12,000 0 0.2
07/10/2020
12.93
 114,550 13.12 13.16 12.93 0 0 0
06/10/2020
13.12
 258,900 12.93 13.21 12.80 100 0 0.0
05/10/2020
12.93
 155,030 12.89 12.98 12.84 2,500 0 0.0
02/10/2020
12.89
 332,280 13.39 13.39 12.48 500 163,360 -2.3
01/10/2020
13.39
 170,310 12.93 13.39 12.93 5,000 310 0.1
30/09/2020
12.93
 628,460 13.71 13.71 12.75 61,170 21,200 0.6
29/09/2020
13.71
 40,080 13.71 13.89 13.71 440 0 0.0
28/09/2020
13.71
 72,420 13.89 13.89 13.71 9,110 0 0.1
25/09/2020
13.89
 69,820 13.94 13.99 13.80 5,060 0 0.1
24/09/2020
13.94
 82,910 13.99 14.08 13.89 3,520 0 0.1
23/09/2020
13.99
 73,480 14.08 14.17 13.99 0 500 -0.0
22/09/2020
14.08
 46,120 14.21 14.26 14.03 2,000 0 0.0
21/09/2020
14.21
 58,120 14.12 14.44 14.08 1,300 0 0.0
18/09/2020
14.12
 61,220 14.17 14.17 14.08 10,430 0 0.2
17/09/2020
14.17
 119,120 14.35 14.35 14.08 10,050 0 0.2
16/09/2020
14.35
 31,440 14.44 14.44 14.17 0 0 0
15/09/2020
14.44
 88,950 14.44 14.63 14.26 0 800 -0.0
14/09/2020
14.44
 175,070 14.26 14.53 14.26 0 0 0
11/09/2020
14.26
 88,120 14.03 14.53 13.99 0 330 -0.0
10/09/2020
14.03
 48,770 14.08 14.17 13.99 3,000 50 0.0
09/09/2020
14.08
 86,450 14.03 14.26 13.94 0 0 0
08/09/2020
14.03
 52,450 14.17 14.26 14.03 0 0 0
07/09/2020
14.17
 175,460 13.89 14.63 13.89 2,780 0 0.0
04/09/2020
13.89
 67,550 14.08 14.08 13.80 500 300 0.0
03/09/2020
14.08
 68,790 14.08 14.44 13.99 5,500 0 0.1
01/09/2020
14.08
 102,370 14.26 14.44 13.71 1,600 0 0.0
31/08/2020
14.26
 123,070 14.63 14.63 14.17 12,600 0 0.2
28/08/2020
14.63
 196,760 14.81 15.08 14.49 10,600 0 0.2
27/08/2020
14.81
 252,860 14.26 14.90 14.26 50 0 0.0
26/08/2020
14.26
 119,360 13.76 14.26 13.67 0 0 0
25/08/2020
13.76
 99,100 13.76 13.89 13.71 810 0 0.0
24/08/2020
13.76
 140,700 13.89 14.17 13.71 4,000 0 0.1
21/08/2020
13.89
 61,250 13.71 14.08 13.53 0 0 0
20/08/2020
13.71
 102,780 14.21 14.21 13.71 0 0 0
19/08/2020
14.21
 49,200 14.31 14.40 14.08 0 0 0
18/08/2020
14.31
 51,790 14.17 14.53 14.12 0 0 0
17/08/2020
14.17
 147,820 14.76 14.76 14.17 28,950 0 0.5
14/08/2020
14.76
 134,880 14.67 15.04 14.26 14,860 0 0.2
13/08/2020
14.67
 107,940 14.17 14.81 14.08 0 0 0
12/08/2020
14.17
 197,550 14.67 14.90 13.89 1,500 2,240 -0.0
11/08/2020
14.67
 681,350 15.77 16.86 14.67 4,500 1,010 0.1
10/08/2020
15.77
 171,090 14.76 15.77 15.77 0 0 0
07/08/2020
14.76
 167,910 13.80 14.76 14.67 0 0 0
06/08/2020
13.80
 374,680 12.93 13.80 13.44 600 0 0.0
05/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/120 (Volume + 120%, Ratio=1.20)
05/08/2020
12.93
 398,870 12.11 12.93 12.93 2,020 0 0.0
04/08/2020
12.11
 227,730 11.90 12.46 12.05 50 8,490 -0.2
03/08/2020
11.90
 159,220 11.14 11.90 11.14 310 0 0.0
31/07/2020
11.14
 65,400 11.22 11.22 11.01 90 0 0.0
30/07/2020
11.22
 78,610 11.22 11.55 11.14 8,000 0 0.2
29/07/2020
11.22
 125,430 11.41 11.59 10.89 8,000 0 0.2
28/07/2020
11.41
 90,630 10.68 11.41 10.01 3,900 0 0.1
27/07/2020
10.68
 123,530 11.47 11.47 10.68 530 300 0.0
24/07/2020
11.47
 123,160 11.59 11.63 10.78 1,480 0 0.0
23/07/2020
11.59
 64,270 11.86 11.97 11.05 110 0 0.0
22/07/2020
11.86
 72,790 11.92 12.34 11.84 100 0 0.0
21/07/2020
11.92
 59,210 12.38 12.46 11.59 60 0 0.0
20/07/2020
12.38
 146,080 13.30 13.30 12.38 0 0 0
17/07/2020
13.30
 335,000 12.96 13.86 13.21 300 250 0.0
16/07/2020
12.96
 83,590 12.13 12.96 12.96 0 0 0
15/07/2020
12.13
 218,530 11.34 12.13 12.09 0 0 0
14/07/2020
11.34
 274,470 10.62 11.34 10.59 0 0 0
13/07/2020
10.62
 45,080 10.37 10.80 10.30 0 200 -0.0
10/07/2020
10.37
 80,910 9.89 10.37 9.81 0 40 -0.0
09/07/2020
9.89
 53,070 9.41 10.01 9.56 0 0 0
08/07/2020
9.41
 1,530 9.27 9.47 9.39 0 0 0
07/07/2020
9.27
 7,830 9.18 9.64 9.14 0 0 0
06/07/2020
9.18
 12,050 9.22 9.35 9.18 0 0 0
03/07/2020
9.22
 8,450 9.35 9.35 8.97 0 0 0
02/07/2020
9.35
 9,400 9.14 9.35 9.14 0 0 0
01/07/2020
9.14
 7,070 9.02 9.14 8.64 0 0 0
30/06/2020
9.02
 37,140 8.95 9.10 8.95 100 0 0.0
29/06/2020
8.95
 38,350 9.47 9.56 8.95 0 0 0
26/06/2020
9.47
 4,460 9.47 9.56 9.43 0 0 0
25/06/2020
9.47
 9,830 9.58 9.58 9.39 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |