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)
20/03/2019
14.58
 19,280 14.68 14.68 14.15 200 0 0.0
19/03/2019
14.68
 34,760 14.90 14.90 14.41 350 1,500 0.0
18/03/2019
14.79
 113,660 14.11 14.84 14.11 45,830 180 1.8
15/03/2019
13.96
 37,570 14.04 14.04 13.55 3,860 0 0.1
14/03/2019
13.92
 14,030 14.22 14.22 13.77 200 0 0.0
13/03/2019
14.05
 8,090 14.26 14.26 14.04 100 0 0.0
12/03/2019
14.00
 25,960 13.81 14.64 13.81 380 500 0.0
11/03/2019
13.81
 44,090 14.34 14.64 13.81 400 500 0.0
08/03/2019
14.34
 23,000 14.75 14.75 14.34 300 280 0.0
07/03/2019
14.75
 30,520 14.75 14.94 14.60 0 550 0.0
06/03/2019
14.69
 11,660 14.75 14.86 14.69 0 0 0
05/03/2019
14.75
 75,430 14.86 15.01 14.75 0 5,810 -0.2
04/03/2019
14.86
 68,170 14.84 15.20 14.68 1,940 6,660 -0.2
01/03/2019
14.84
 21,580 14.79 15.39 14.60 0 0 0
28/02/2019
14.79
 21,520 14.94 15.05 14.52 800 0 0.0
27/02/2019
14.94
 21,920 14.49 15.20 14.49 3,000 1,610 0.1
26/02/2019
14.49
 41,640 15.13 15.30 14.49 28,900 0 1.2
25/02/2019
15.13
 11,740 14.81 15.22 14.45 0 0 0
22/02/2019
14.58
 20,780 14.11 14.60 14.11 600 0 0.0
21/02/2019
14.60
 123,850 15.39 15.39 14.49 100 0 0.0
20/02/2019
15.24
 20,550 15.47 15.47 15.16 1,130 2,000 0.0
19/02/2019
15.47
 26,300 15.73 15.73 15.16 200 1,000 0.0
18/02/2019
15.35
 49,520 15.71 15.73 15.24 0 3,880 -0.2
15/02/2019
15.58
 32,440 15.62 15.77 15.39 100 0 0.0
14/02/2019
15.62
 48,260 16.07 16.07 15.62 20,200 2,390 0.8
13/02/2019
16.29
 112,670 15.31 16.29 15.05 54,930 500 2.3
12/02/2019
15.31
 64,820 15.80 15.80 15.28 6,790 0 0.3
11/02/2019
15.80
 45,940 15.62 15.88 15.43 23,090 40 1.0
01/02/2019
15.62
 66,100 15.48 15.95 15.48 4,470 0 0.2
31/01/2019
15.48
 52,750 15.95 15.95 15.43 2,500 0 0.1
30/01/2019
15.75
 87,200 16.52 16.52 15.50 6,470 730 0.2
29/01/2019
15.54
 51,840 14.84 15.54 14.52 5,440 1,440 0.2
28/01/2019
14.52
 57,140 15.58 15.73 14.49 0 1,430 -0.1
25/01/2019
15.50
 224,500 16.35 16.35 15.43 41,380 500 1.8
24/01/2019
15.30
 6,990 15.30 15.30 15.30 0 2,110 -0.1
23/01/2019
14.30
 17,090 14.30 14.30 14.30 0 0 0
22/01/2019
13.38
 60,180 12.51 13.38 12.42 10,600 4,850 0.2
21/01/2019
12.51
 44,750 12.30 12.59 12.23 700 15,960 -0.5
18/01/2019
12.45
 106,340 12.00 12.45 11.98 3,490 72,330 -2.2
17/01/2019
12.00
 22,970 12.00 12.04 11.87 0 11,910 -0.4
16/01/2019
11.83
 63,920 11.83 12.32 11.82 5,010 16,400 -0.4
15/01/2019
12.23
 42,650 11.89 12.27 11.89 0 26,460 -0.8
14/01/2019
11.89
 12,290 12.76 12.76 11.74 1,200 500 0.0
11/01/2019
12.14
 35,690 12.12 12.76 12.12 0 0 0
10/01/2019
12.19
 19,510 12.85 12.85 12.10 300 50 0.0
09/01/2019
12.79
 39,970 12.42 13.15 12.42 6,600 200 0.2
08/01/2019
12.42
 37,730 12.23 12.42 11.93 10,790 0 0.3
07/01/2019
11.93
 54,250 11.66 11.93 11.29 27,620 0 0.8
04/01/2019
11.18
 21,850 10.54 11.27 10.16 0 3,610 -0.1
03/01/2019
10.76
 39,320 11.70 11.70 10.63 3,380 1,100 0.1
02/01/2019
11.36
 21,380 11.36 11.63 11.33 6,500 290 0.2
28/12/2018
11.29
 7,570 11.65 11.65 11.29 0 0 0
27/12/2018
11.29
 21,670 10.91 11.65 10.91 7,950 2,320 0.2
26/12/2018
10.91
 26,690 10.86 10.99 10.72 3,190 1,050 0.1
25/12/2018
10.86
 65,330 11.29 11.29 10.80 1,560 500 0.0
24/12/2018
11.59
 62,300 12.15 12.15 11.48 10,000 650 0.3
21/12/2018
12.23
 73,860 12.29 12.34 11.93 10,000 0 0.3
20/12/2018
12.36
 37,010 12.45 12.76 12.36 2,500 0 0.1
19/12/2018
12.45
 28,650 12.79 12.79 12.38 8,000 0 0.3
18/12/2018
12.45
 73,120 12.53 12.64 12.23 20,500 0 0.7
17/12/2018
12.53
 93,580 12.12 12.57 12.12 20,000 0 0.7
14/12/2018
12.23
 62,940 12.15 12.61 12.15 540 0 0.0
13/12/2018
12.42
 26,580 12.53 12.79 12.23 500 0 0.0
12/12/2018
12.45
 24,120 12.72 12.76 12.42 1,220 0 0.0
11/12/2018
12.45
 54,990 12.02 12.57 12.02 500 30 0.0
10/12/2018
11.89
 37,030 11.78 12.00 11.63 1,280 0 0.0
07/12/2018
11.59
 79,500 11.63 12.04 11.31 8,230 20,000 -0.4
06/12/2018
11.63
 22,050 12.00 12.00 11.33 0 200 0.0
05/12/2018
11.82
 33,580 11.55 11.97 11.44 0 0 0
04/12/2018
11.55
 23,010 11.10 11.59 11.10 0 0 0
03/12/2018
11.10
 129,180 11.29 11.63 10.93 500 6,040 -0.2
30/11/2018
11.29
 81,490 11.83 12.04 11.29 10 500 0.0
29/11/2018
11.98
 49,980 12.15 12.57 11.89 0 500 0.0
28/11/2018
12.42
 90,180 12.64 12.79 11.80 0 500 0.0
27/11/2018: Cổ tức tiền mặt tỉ lệ: 20%
27/11/2018
12.64
 77,150 13.73 13.73 12.64 510 0 0.0
26/11/2018
13.17
 165,520 12.96 13.31 12.96 1,010 820 0.0
23/11/2018
12.96
 83,160 12.89 13.38 12.53 500 0 0.0
22/11/2018
12.81
 27,950 12.46 13.17 12.46 2,030 10,200 -0.3
21/11/2018
12.78
 80,340 12.67 12.81 12.28 0 10,000 -0.4
20/11/2018
12.67
 104,190 13.35 13.35 12.67 700 1,310 0.0
19/11/2018
13.35
 107,600 13.35 14.24 13.13 200 1,500 0.0
16/11/2018
13.35
 69,210 13.45 13.70 12.92 0 2,500 -0.1
15/11/2018
13.06
 127,780 13.45 13.60 12.32 0 2,100 -0.1
14/11/2018
13.24
 73,490 13.88 14.74 13.24 400 1,600 0.0
13/11/2018
13.95
 88,330 12.85 14.02 12.85 2,500 2,720 0.0
12/11/2018
13.13
 141,600 12.37 13.13 11.43 600 3,400 -0.1
09/11/2018
12.28
 80,990 12.10 12.28 11.78 600 0 0.0
08/11/2018
11.48
 39,370 11.48 11.48 11.37 650 0 0.0
07/11/2018
10.73
 107,570 10.14 10.73 10.11 0 0 0
06/11/2018
10.04
 33,950 9.63 10.11 9.63 0 7,850 -0.2
05/11/2018
9.63
 45,970 9.65 10.29 9.63 0 0 0
02/11/2018
10.32
 65,970 9.72 10.36 9.29 0 0 0
01/11/2018
9.72
 112,580 9.68 9.75 9.13 3,600 2,250 0.0
31/10/2018
9.13
 126,750 9.13 9.13 9.13 1,000 0 0.0
30/10/2018
8.54
 135,420 8.54 8.54 8.54 4,200 0 0.1
29/10/2018
7.99
 81,500 7.83 7.99 7.83 0 1,540 0.0
26/10/2018
7.47
 56,980 6.94 7.55 6.94 0 18,340 -0.4
25/10/2018
7.10
 2,020 7.01 7.10 7.01 0 0 0
24/10/2018
7.19
 32,470 6.94 7.19 6.91 0 1,500 0.0
23/10/2018
6.94
 26,020 6.76 7.05 6.76 0 0 0

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