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)
13/04/2015
3.24
 400 3.24 3.24 3.24 0 0 0
10/04/2015
3.24
 20 3.27 3.27 3.24 0 0 0
09/04/2015
3.27
 890 3.27 3.27 3.13 0 0 0
08/04/2015
3.27
 1,880 3.31 3.31 3.13 0 0 0
07/04/2015
3.31
 30 3.31 3.31 3.31 0 0 0
06/04/2015
3.31
 110 3.34 3.34 3.27 0 0 0
03/04/2015
3.34
 70 3.31 3.38 3.34 0 0 0
02/04/2015
3.31
 4,160 3.41 3.41 3.20 390 0 0.0
01/04/2015
3.41
 4,540 3.41 3.41 3.20 900 3,480 -0.0
31/03/2015
3.41
 60 3.27 3.41 3.41 0 10 -0.0
30/03/2015
3.27
 11,750 3.52 3.52 3.27 1,000 0 0.0
27/03/2015
3.52
 1,240 3.34 3.52 3.34 0 230 -0.0
26/03/2015
3.34
 30 3.27 3.34 3.31 0 0 0
25/03/2015
3.27
 3,880 3.34 3.34 3.20 0 810 -0.0
24/03/2015
3.34
 810 3.31 3.34 3.31 0 810 -0.0
23/03/2015
3.31
 2,140 3.34 3.34 3.31 0 1,340 -0.0
20/03/2015
3.34
 110 3.31 3.34 3.20 0 0 0
19/03/2015
3.31
 1,150 3.34 3.34 3.24 360 730 -0.0
18/03/2015
3.34
 1,940 3.38 3.41 3.27 0 0 0
17/03/2015
3.38
 60 3.38 3.38 3.34 0 10 -0.0
16/03/2015
3.38
 170 3.41 3.41 3.34 0 10 -0.0
13/03/2015
3.41
 2,640 3.41 3.41 3.27 0 1,990 -0.0
12/03/2015
3.41
 970 3.38 3.41 3.24 0 280 -0.0
11/03/2015
3.38
 110 3.34 3.38 3.34 0 0 0
10/03/2015
3.34
 3,020 3.41 3.41 3.27 0 0 0
09/03/2015
3.41
 5,080 3.34 3.45 3.27 0 0 0
06/03/2015
3.34
 2,510 3.38 3.38 3.24 0 2,500 -0.0
05/03/2015
3.38
 5,980 3.34 3.38 3.27 250 5,380 -0.0
04/03/2015
3.34
 5,640 3.31 3.38 3.34 5,000 0 0.0
03/03/2015
3.31
 3,360 3.41 3.41 3.31 0 3,360 -0.0
02/03/2015
3.41
 6,420 3.38 3.41 3.31 0 0 0
27/02/2015
3.38
 20 3.38 3.41 3.38 0 0 0
26/02/2015
3.38
 2,050 3.34 3.45 3.38 0 0 0
25/02/2015
3.34
 4,000 3.41 3.41 3.31 1,000 920 0.0
24/02/2015
3.41
 10 3.31 3.41 3.41 0 0 0
13/02/2015
3.31
 1,990 3.31 3.31 3.31 0 0 0
12/02/2015
3.31
 7,400 3.27 3.31 3.17 0 4,190 -0.0
11/02/2015
3.27
 0 3.27 3.27 3.27 0 0 0
10/02/2015
3.27
 1,010 3.31 3.31 3.13 230 0 0.0
09/02/2015
3.31
 1,870 3.31 3.31 3.10 1,000 0 0.0
06/02/2015
3.31
 150 3.31 3.31 3.31 0 0 0
05/02/2015
3.31
 0 3.31 3.31 3.31 0 0 0
04/02/2015
3.31
 48,840 3.38 3.38 3.17 0 0 0
03/02/2015
3.38
 50 3.45 3.45 3.38 0 0 0
02/02/2015
3.45
 1,100 3.62 3.62 3.45 0 0 0
30/01/2015
3.62
 1,710 3.52 3.66 3.48 0 0 0
29/01/2015
3.52
 780 3.76 3.76 3.52 0 0 0
28/01/2015
3.76
 57,470 3.76 3.76 3.52 0 0 0
27/01/2015: Cổ tức tiền mặt tỉ lệ: 5%
27/01/2015
3.76
 7,530 3.59 3.76 3.34 0 0 0
26/01/2015
3.59
 8,510 3.75 3.75 3.52 0 1,510 -0.0
23/01/2015
3.75
 1,000 3.78 3.78 3.75 0 0 0
22/01/2015
3.78
 0 3.78 3.78 3.78 0 0 0
21/01/2015
3.78
 20,860 3.92 3.92 3.65 1,000 0 0.0
20/01/2015
3.92
 0 3.92 3.92 3.92 0 0 0
19/01/2015
3.92
 10 3.85 3.92 3.92 0 0 0
16/01/2015
3.85
 12,960 3.82 3.85 3.59 1,900 0 0.0
15/01/2015
3.82
 2,520 3.88 3.98 3.82 0 0 0
14/01/2015
3.88
 4,000 3.98 3.98 3.75 1,310 0 0.0
13/01/2015
3.98
 5,060 3.92 4.08 3.98 0 0 0
12/01/2015
3.92
 4,230 3.95 3.95 3.82 0 80 -0.0
09/01/2015
3.95
 5,030 3.98 3.98 3.85 0 0 0
08/01/2015
3.98
 0 3.98 3.98 3.98 0 0 0
07/01/2015
3.98
 8,060 3.82 4.08 3.98 0 0 0
06/01/2015
3.82
 5,500 3.82 3.82 3.82 0 500 -0.0
05/01/2015
3.82
 10 3.78 3.82 3.82 0 0 0
31/12/2014
3.78
 7,190 3.55 3.78 3.65 0 1,340 -0.0
30/12/2014
3.55
 18,710 3.82 3.82 3.55 0 0 0
29/12/2014
3.82
 400 3.85 3.85 3.82 0 0 0
26/12/2014
3.85
 2,090 3.85 3.85 3.59 0 10 -0.0
25/12/2014
3.85
 250 3.85 3.88 3.65 0 50 -0.0
24/12/2014
3.85
 500 3.85 3.88 3.85 0 100 -0.0
23/12/2014
3.85
 130 3.69 3.85 3.82 0 10 -0.0
22/12/2014
3.69
 3,540 3.95 3.95 3.69 0 0 0
19/12/2014
3.95
 4,200 3.95 3.95 3.95 0 1,000 -0.0
18/12/2014
3.95
 5,220 3.85 3.95 3.82 0 0 0
17/12/2014
3.85
 2,770 3.95 3.95 3.72 1,000 0 0.0
16/12/2014
3.95
 4,210 3.98 3.98 3.72 2,000 0 0.0
15/12/2014
3.98
 960 3.98 4.02 3.85 0 900 -0.0
12/12/2014
3.98
 0 3.98 3.98 3.98 0 0 0
11/12/2014
3.98
 2,020 3.98 3.98 3.78 10 980 -0.0
10/12/2014
3.98
 6,110 3.82 3.98 3.72 0 0 0
09/12/2014
3.82
 12,020 3.98 3.98 3.82 0 0 0
08/12/2014
3.98
 420 3.98 4.02 3.98 0 0 0
05/12/2014
3.98
 0 3.98 3.98 3.98 0 0 0
04/12/2014
3.98
 13,590 3.98 3.98 3.98 0 0 0
03/12/2014
3.98
 11,650 3.98 3.98 3.98 0 0 0
02/12/2014
3.98
 20,020 3.92 3.98 3.92 0 900 -0.0
01/12/2014
3.92
 1,030 3.85 3.95 3.85 0 0 0
28/11/2014
3.85
 1,330 3.85 3.98 3.85 0 0 0
27/11/2014
3.85
 12,890 3.85 3.98 3.82 0 120 -0.0
26/11/2014
3.85
 5,900 3.98 3.98 3.85 2,000 0 0.0
25/11/2014
3.98
 17,200 3.98 3.98 3.82 0 17,200 -0.2
24/11/2014
3.98
 8,010 3.82 4.02 3.85 1,000 0 0.0
21/11/2014
3.82
 31,570 3.95 4.05 3.82 0 1,000 -0.0
20/11/2014
3.95
 4,170 3.95 3.98 3.95 0 3,110 -0.0
19/11/2014
3.95
 33,610 3.98 3.98 3.95 0 10,110 -0.1
18/11/2014
3.98
 23,130 4.02 4.05 3.98 0 0 0
17/11/2014
4.02
 17,880 4.05 4.05 3.98 0 0 0
14/11/2014
4.05
 7,940 4.05 4.08 3.95 1,000 0 0.0
13/11/2014
4.05
 6,040 4.08 4.08 3.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |