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

11.80
-0.05
(-0.42%)
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)
12/04/2019
17.48
 149,260 16.42 17.52 15.95 1,500 5,000 -0.2
11/04/2019
16.42
 273,190 15.54 16.62 16.30 1,070 3,880 -0.1
10/04/2019
15.54
 109,560 14.53 15.54 15.48 270 0 0.0
09/04/2019
14.53
 32,590 14.89 15.12 14.53 8,400 25,460 -0.6
08/04/2019
14.89
 16,060 15.01 15.32 14.67 1,600 0 0.1
05/04/2019
15.01
 15,190 15.20 15.40 14.73 0 0 0
04/04/2019
15.20
 54,130 14.26 15.20 14.26 18,480 0 0.7
03/04/2019
14.26
 6,980 14.26 14.34 13.95 1,280 0 0.0
02/04/2019
14.26
 16,580 13.95 14.53 13.95 50 5,270 -0.2
01/04/2019
13.95
 16,630 14.26 14.42 13.95 0 3,780 -0.1
29/03/2019
14.26
 11,750 14.34 14.51 14.26 0 0 0
28/03/2019
14.34
 5,880 14.46 14.46 14.18 100 0 0.0
27/03/2019
14.46
 21,040 14.51 14.51 14.14 0 430 -0.0
26/03/2019
14.51
 4,290 14.61 14.83 14.30 300 0 0.0
25/03/2019
14.61
 20,530 14.85 14.85 14.34 0 0 0
22/03/2019
14.85
 7,690 14.75 15.08 14.77 300 0 0.0
21/03/2019
14.75
 17,870 15.22 15.30 14.75 0 0 0
20/03/2019
15.22
 19,280 15.32 15.32 14.77 200 0 0.0
19/03/2019
15.32
 34,760 15.44 15.56 15.05 350 1,500 -0.0
18/03/2019
15.44
 113,660 14.57 15.50 14.73 45,830 180 1.8
15/03/2019
14.57
 37,570 14.53 14.65 14.14 3,860 0 0.1
14/03/2019
14.53
 14,030 14.67 14.85 14.38 200 0 0.0
13/03/2019
14.67
 8,090 14.61 14.89 14.65 100 0 0.0
12/03/2019
14.61
 25,960 14.42 15.28 14.42 380 500 -0.0
11/03/2019
14.42
 44,090 14.97 15.28 14.42 400 500 -0.0
08/03/2019
14.97
 23,000 15.40 15.40 14.97 300 280 0.0
07/03/2019
15.40
 30,520 15.34 15.60 15.24 0 550 -0.0
06/03/2019
15.34
 11,660 15.40 15.52 15.34 0 0 0
05/03/2019
15.40
 75,430 15.52 15.67 15.40 0 5,810 -0.2
04/03/2019
15.52
 68,170 15.50 15.87 15.32 1,940 6,660 -0.2
01/03/2019
15.50
 21,580 15.44 16.07 15.24 0 0 0
28/02/2019
15.44
 21,520 15.60 15.71 15.16 800 0 0.0
27/02/2019
15.60
 21,920 15.12 15.87 15.12 3,000 1,610 0.1
26/02/2019
15.12
 41,640 15.79 15.97 15.12 28,900 0 1.2
25/02/2019
15.79
 11,740 15.22 15.89 15.08 0 0 0
22/02/2019
15.22
 20,780 15.24 15.24 14.73 600 0 0.0
21/02/2019
15.24
 123,850 15.91 16.07 15.12 100 0 0.0
20/02/2019
15.91
 20,550 16.15 16.15 15.83 1,130 2,000 -0.0
19/02/2019
16.15
 26,300 16.03 16.42 15.83 200 1,000 -0.0
18/02/2019
16.03
 49,520 16.26 16.42 15.91 0 3,880 -0.2
15/02/2019
16.26
 32,440 16.30 16.46 16.07 100 0 0.0
14/02/2019
16.30
 48,260 17.01 17.01 16.30 20,200 2,390 0.8
13/02/2019
17.01
 112,670 15.99 17.01 15.71 54,930 500 2.3
12/02/2019
15.99
 64,820 16.50 16.50 15.95 6,790 0 0.3
11/02/2019
16.50
 45,940 16.30 16.58 16.11 23,090 40 1.0
01/02/2019
16.30
 66,100 16.16 16.66 16.16 4,470 0 0.2
31/01/2019
16.16
 52,750 16.44 16.66 16.11 2,500 0 0.1
30/01/2019
16.44
 87,200 16.22 17.24 16.18 6,470 730 0.2
29/01/2019
16.22
 51,840 15.16 16.22 15.16 5,440 1,440 0.2
28/01/2019
15.16
 57,140 16.18 16.42 15.12 0 1,430 -0.1
25/01/2019
16.18
 224,500 15.97 17.07 16.11 41,380 500 1.8
24/01/2019
15.97
 6,990 14.93 15.97 15.97 0 2,110 -0.1
23/01/2019
14.93
 17,090 13.96 14.93 14.93 0 0 0
22/01/2019
13.96
 60,180 13.06 13.96 12.96 10,600 4,850 0.2
21/01/2019
13.06
 44,750 13.00 13.14 12.77 700 15,960 -0.5
18/01/2019
13.00
 106,340 12.53 13.00 12.51 3,490 72,330 -2.2
17/01/2019
12.53
 22,970 12.35 12.57 12.39 0 11,910 -0.4
16/01/2019
12.35
 63,920 12.77 12.86 12.33 5,010 16,400 -0.4
15/01/2019
12.77
 42,650 12.41 12.81 12.41 0 26,460 -0.8
14/01/2019
12.41
 12,290 12.67 13.32 12.26 1,200 500 0.0
11/01/2019
12.67
 35,690 12.73 13.32 12.65 0 0 0
10/01/2019
12.73
 19,510 13.36 13.41 12.63 300 50 0.0
09/01/2019
13.36
 39,970 12.96 13.73 12.96 6,600 200 0.2
08/01/2019
12.96
 37,730 12.45 12.96 12.45 10,790 0 0.3
07/01/2019
12.45
 54,250 11.67 12.45 11.78 27,620 0 0.8
04/01/2019
11.67
 21,850 11.23 11.77 10.61 0 3,610 -0.1
03/01/2019
11.23
 39,320 11.86 12.22 11.10 3,380 1,100 0.1
02/01/2019
11.86
 21,380 11.78 12.14 11.82 6,500 290 0.2
28/12/2018
11.78
 7,570 11.78 12.16 11.78 0 0 0
27/12/2018
11.78
 21,670 11.39 12.16 11.39 7,950 2,320 0.2
26/12/2018
11.39
 26,690 11.33 11.47 11.20 3,190 1,050 0.1
25/12/2018
11.33
 65,330 12.10 12.10 11.27 1,560 500 0.0
24/12/2018
12.10
 62,300 12.77 12.77 11.98 10,000 650 0.3
21/12/2018
12.77
 73,860 12.90 12.90 12.45 10,000 0 0.3
20/12/2018
12.90
 37,010 13.00 13.32 12.90 2,500 0 0.1
19/12/2018
13.00
 28,650 13.00 13.36 12.92 8,000 0 0.3
18/12/2018
13.00
 73,120 13.08 13.20 12.77 20,500 0 0.7
17/12/2018
13.08
 93,580 12.77 13.12 12.65 20,000 0 0.7
14/12/2018
12.77
 62,940 12.96 13.16 12.69 540 0 0.0
13/12/2018
12.96
 26,580 13.00 13.36 12.77 500 0 0.0
12/12/2018
13.00
 24,120 13.00 13.32 12.96 1,220 0 0.0
11/12/2018
13.00
 54,990 12.41 13.12 12.55 500 30 0.0
10/12/2018
12.41
 37,030 12.10 12.53 12.14 1,280 0 0.0
07/12/2018
12.10
 79,500 12.14 12.57 11.80 8,230 20,000 -0.4
06/12/2018
12.14
 22,050 12.33 12.53 11.82 0 200 -0.0
05/12/2018
12.33
 33,580 12.06 12.49 11.94 0 0 0
04/12/2018
12.06
 23,010 11.59 12.10 11.59 0 0 0
03/12/2018
11.59
 129,180 11.78 12.14 11.41 500 6,040 -0.2
30/11/2018
11.78
 81,490 12.51 12.57 11.78 10 500 -0.0
29/11/2018
12.51
 49,980 12.96 13.12 12.41 0 500 -0.0
28/11/2018
12.96
 90,180 13.20 13.36 12.32 0 500 -0.0
27/11/2018: Cổ tức tiền mặt tỉ lệ: 20%
27/11/2018
13.20
 77,150 13.75 14.34 13.20 510 0 0.0
26/11/2018
13.75
 165,520 13.53 13.90 13.53 1,010 820 0.0
23/11/2018
13.53
 83,160 13.38 13.97 13.08 500 0 0.0
22/11/2018
13.38
 27,950 13.34 13.75 13.01 2,030 10,200 -0.3
21/11/2018
13.34
 80,340 13.23 13.38 12.82 0 10,000 -0.4
20/11/2018
13.23
 104,190 13.93 13.93 13.23 700 1,310 -0.0
19/11/2018
13.93
 107,600 13.93 14.86 13.71 200 1,500 -0.0
16/11/2018
13.93
 69,210 13.64 14.31 13.49 0 2,500 -0.1
15/11/2018
13.64
 127,780 13.82 14.19 12.86 0 2,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |