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

11
0.20
(1.85%)
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
(2026-09-08) 		-1 -8.33% 89,400 -1,700 0.0
10.65
12
10.80
2 tháng
(2026-08-10) 		-1 -8.33% 150,000 13,600 0.2
10.65
12.50
10.80
3 tháng
(2026-07-10) 		-1.70 -13.39% 211,700 13,800 0.2
10.65
12.90
10.80
6 tháng
(2026-04-13) 		-1.45 -11.65% 429,100 6,600 0.1
10.65
13.50
10.80
12 tháng
(2025-10-13) 		-2.03 -15.56% 2,106,800 6,900 0.1
10.65
14.90
10.80
24 tháng
(2024-10-18) 		-0.45 -3.90% 10,435,100 16,327 -0.6
8.62
14.90
10.80
36 tháng
(2023-10-24) 		-0.78 -6.64% 17,937,600 -159,737 -2.8
8.62
14.90
10.80
60 tháng
(2021-11-03) 		-2.22 -16.80% 117,327,400 -427,784 -6.5
7.81
29.95
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2020
9.23
 380 9.23 9.23 9.21 0 0 0
31/12/2019
9.23
 22,770 8.78 9.27 8.78 0 90 0.0
30/12/2019
9.21
 4,670 9.35 9.35 8.95 0 0 0
27/12/2019
9.27
 310 9.45 9.45 9.15 0 0 0
26/12/2019
9.15
 3,430 9.63 9.63 8.95 400 0 0.0
25/12/2019
9.23
 3,940 9.41 9.41 9.15 0 0 0
24/12/2019
9.27
 1,080 9.15 9.27 9.15 0 0 0
23/12/2019
9.23
 9,270 9.27 9.27 9.15 0 50 0.0
20/12/2019
9.27
 420 9.25 9.27 9.25 0 0 0
19/12/2019
9.23
 10,910 9.19 9.23 8.99 930 0 0.0
18/12/2019
9.23
 15,980 9.19 9.23 9.15 0 0 0
17/12/2019
9.27
 13,710 9.37 9.37 9.07 0 0 0
16/12/2019
9.31
 1,270 9.39 9.39 9.15 100 0 0.0
13/12/2019
9.39
 18,540 9.05 9.39 8.84 100 0 0.0
12/12/2019
9.05
 3,460 8.80 9.05 8.80 0 0 0
11/12/2019
8.80
 13,020 8.92 8.92 8.76 0 0 0
10/12/2019
8.84
 2,030 8.76 8.95 8.76 0 0 0
09/12/2019
8.76
 10,660 8.64 8.92 8.64 10,510 0 0.2
06/12/2019
8.56
 7,610 8.68 8.68 8.32 0 0 0
05/12/2019
8.68
 1,320 8.72 8.72 8.56 0 10 0.0
04/12/2019
8.72
 40,310 8.76 8.76 8.32 0 0 0
03/12/2019
8.76
 53,350 8.16 8.76 8.00 0 9,110 -0.2
02/12/2019
8.56
 29,930 8.95 8.95 8.56 0 0 0
29/11/2019
8.95
 6,300 9.03 9.07 8.70 0 0 0
28/11/2019
9.07
 22,770 9.05 9.11 8.84 40 0 0.0
27/11/2019
8.54
 27,090 7.96 8.54 7.96 0 0 0
26/11/2019
7.98
 22,970 8.32 8.32 7.92 0 180 0.0
25/11/2019
8.32
 19,420 8.70 8.70 8.16 0 0 0
22/11/2019
8.68
 47,010 9.31 9.31 8.68 0 0 0
21/11/2019
9.31
 5,620 9.45 9.45 9.23 0 0 0
20/11/2019
9.51
 18,030 9.73 9.73 9.35 0 0 0
19/11/2019
9.73
 38,830 9.87 9.87 9.47 0 0 0
18/11/2019
9.87
 36,280 9.87 9.91 9.55 0 0 0
15/11/2019
9.87
 9,240 9.93 9.93 9.67 0 0 0
14/11/2019
9.91
 1,900 9.91 9.93 9.75 0 0 0
13/11/2019
9.91
 7,810 9.95 9.95 9.65 0 0 0
12/11/2019
9.85
 5,220 9.95 9.95 9.85 0 0 0
11/11/2019
9.95
 8,810 10.07 10.07 9.77 0 0 0
08/11/2019
9.95
 8,610 9.95 9.95 9.83 0 0 0
07/11/2019
9.91
 2,540 9.91 10.03 9.87 0 0 0
06/11/2019
9.91
 5,840 9.91 10.07 9.63 0 0 0
05/11/2019
9.91
 7,630 9.59 9.95 9.55 0 0 0
04/11/2019
9.95
 49,670 10.31 10.31 9.55 0 0 0
01/11/2019
9.95
 5,960 9.79 10.27 9.79 100 0 0.0
31/10/2019: Cổ tức tiền mặt tỉ lệ: 15%
31/10/2019
10.47
 8,180 10.75 10.75 10.35 0 0 0
30/10/2019
10.35
 8,930 10.42 10.46 10.16 0 0 0
29/10/2019
10.46
 40,480 10.50 10.63 10.35 0 0 0
28/10/2019
10.42
 10,700 10.18 10.67 10.18 0 0 0
25/10/2019
10.18
 31,750 9.71 10.18 9.67 0 0 0
24/10/2019
9.52
 39,680 9.60 9.60 9.39 0 13,460 -0.3
23/10/2019
9.60
 31,080 9.61 9.73 9.41 0 4,670 -0.1
22/10/2019
9.78
 50,120 10.12 10.12 9.71 10 17,460 -0.5
21/10/2019
10.12
 43,690 10.05 10.39 10.05 0 0 0
18/10/2019
10.46
 38,260 10.25 10.54 10.22 210 10,140 -0.3
17/10/2019
10.97
 37,330 10.99 11.14 10.97 0 0 0
16/10/2019
11.78
 53,350 12.34 12.34 11.74 0 0 0
15/10/2019
12.34
 4,270 12.34 12.34 12.17 0 0 0
14/10/2019
12.30
 17,670 12.34 12.34 12.10 0 9,100 -0.3
11/10/2019
12.10
 17,610 12.25 12.27 12.04 0 7,550 -0.2
10/10/2019
12.04
 28,070 12.68 12.68 12.04 0 5,870 -0.2
09/10/2019
12.68
 6,640 12.79 12.91 12.57 0 0 0
08/10/2019
12.79
 14,370 12.68 12.79 12.49 0 0 0
07/10/2019
12.68
 20,220 12.72 13.06 12.61 350 4,960 -0.2
04/10/2019
12.72
 20,550 12.64 12.77 12.49 0 0 0
03/10/2019
12.42
 31,790 11.48 12.42 11.48 500 10,150 -0.3
02/10/2019
11.66
 50,940 12.27 12.27 11.66 0 25,840 -0.8
01/10/2019
12.27
 9,440 12.87 12.87 12.27 0 2,430 -0.1
30/09/2019
12.57
 16,210 12.64 12.94 12.55 0 8,900 -0.3
27/09/2019
12.57
 20,620 12.94 13.13 12.55 0 8,860 -0.3
26/09/2019
12.94
 6,380 12.91 13.02 12.79 0 0 0
25/09/2019
12.87
 3,090 13.00 13.00 12.64 0 0 0
24/09/2019
12.87
 7,180 13.09 13.09 12.64 0 0 0
23/09/2019
12.64
 25,550 12.98 12.98 12.64 0 18,390 -0.6
20/09/2019
12.98
 2,740 13.02 13.06 12.81 0 100 0.0
19/09/2019
13.02
 2,530 12.91 13.13 12.79 0 0 0
18/09/2019
12.79
 4,070 12.98 13.13 12.68 0 0 0
17/09/2019
12.98
 1,450 12.98 13.17 12.45 0 0 0
16/09/2019
12.98
 11,820 12.94 12.98 12.42 0 0 0
13/09/2019
12.98
 20,660 12.89 13.13 12.79 0 0 0
12/09/2019
13.09
 5,340 13.02 13.40 13.02 0 0 0
11/09/2019
13.28
 10,170 13.17 13.28 13.09 7,500 0 0.3
10/09/2019
13.17
 8,500 13.43 13.43 12.98 1,500 100 0.0
09/09/2019
13.36
 3,030 13.40 13.40 13.06 0 0 0
06/09/2019
13.40
 2,780 13.40 13.40 13.09 0 400 0.0
05/09/2019
13.40
 8,410 13.47 13.55 13.36 900 0 0.0
04/09/2019
13.36
 75,460 12.72 13.36 12.66 66,820 23,380 1.5
03/09/2019
12.72
 8,970 12.77 12.79 12.57 310 1,000 0.0
30/08/2019
12.72
 25,480 12.79 12.79 12.59 20,740 0 0.7
29/08/2019
12.49
 4,650 12.42 12.53 12.27 1,100 0 0.0
28/08/2019
12.55
 8,420 12.61 12.61 12.42 1,320 0 0.0
27/08/2019
12.57
 5,270 12.76 12.76 12.49 50 270 0.0
26/08/2019
12.68
 9,200 12.74 12.79 12.45 0 0 0
23/08/2019
12.68
 1,530 12.68 12.68 12.57 0 0 0
22/08/2019
12.68
 19,940 12.79 12.79 12.42 100 1,460 0.0
21/08/2019
12.79
 16,710 13.09 13.13 12.76 0 9,240 -0.3
20/08/2019
13.09
 14,220 12.91 13.13 12.91 0 0 0
19/08/2019
13.09
 10,310 13.09 13.09 12.76 0 0 0
16/08/2019
12.91
 3,480 13.09 13.09 12.79 0 0 0
15/08/2019
12.87
 12,970 12.68 13.02 12.68 100 0 0.0
14/08/2019
13.02
 21,860 13.47 13.47 12.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc