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)
03/04/2013
3.75
 13,730 3.82 3.82 3.75 0 0 0
02/04/2013
3.82
 16,400 3.82 3.82 3.69 0 2,640 -0.0
01/04/2013
3.82
 15,010 3.82 3.92 3.82 8,000 0 0.1
29/03/2013
3.82
 12,190 3.82 3.82 3.75 3,030 0 0.0
28/03/2013
3.82
 1,510 3.82 3.82 3.75 0 0 0
27/03/2013
3.82
 500 3.82 3.82 3.82 0 0 0
26/03/2013
3.82
 3,740 3.85 3.88 3.78 0 0 0
25/03/2013
3.85
 100 3.85 3.85 3.85 0 0 0
22/03/2013
3.85
 70 3.85 3.85 3.65 0 0 0
21/03/2013
3.85
 1,530 3.85 3.85 3.78 0 0 0
20/03/2013
3.85
 950 3.85 3.85 3.78 210 0 0.0
19/03/2013
3.85
 3,460 3.85 3.85 3.82 2,420 0 0.0
18/03/2013
3.85
 6,070 3.85 3.85 3.78 0 0 0
15/03/2013: Cổ tức tiền mặt tỉ lệ: 4.5%
15/03/2013
3.85
 25,360 3.80 3.92 3.75 2,000 200 0.0
14/03/2013
3.80
 1,340 3.80 3.80 3.71 0 640 -0.0
13/03/2013
3.80
 10,910 3.80 3.80 3.77 40 0 0.0
12/03/2013
3.80
 2,810 3.80 3.90 3.77 50 2,010 -0.0
11/03/2013
3.80
 20,610 3.77 3.83 3.71 0 11,900 -0.1
08/03/2013
3.77
 15,050 3.71 3.77 3.74 3,000 0 0.0
07/03/2013
3.71
 9,860 3.74 3.74 3.71 500 0 0.0
06/03/2013
3.74
 2,380 3.71 3.74 3.71 2,370 0 0.0
05/03/2013
3.71
 5,580 3.71 3.74 3.67 0 0 0
04/03/2013
3.71
 15,560 3.77 3.77 3.71 0 0 0
01/03/2013
3.77
 60 3.77 3.77 3.71 0 0 0
28/02/2013
3.77
 1,100 3.74 3.77 3.74 100 0 0.0
27/02/2013
3.74
 5,560 3.74 3.77 3.74 4,410 0 0.1
26/02/2013
3.74
 37,480 3.83 3.83 3.71 1,300 0 0.0
25/02/2013
3.83
 110 3.74 3.83 3.83 0 0 0
22/02/2013
3.74
 16,430 3.83 3.83 3.71 2,190 2,470 -0.0
21/02/2013
3.83
 10,830 3.83 3.90 3.74 20 0 0.0
20/02/2013
3.83
 4,940 3.83 3.83 3.71 0 0 0
19/02/2013
3.83
 46,310 3.99 3.99 3.77 0 0 0
18/02/2013
3.99
 77,720 3.83 3.99 3.80 750 36,300 -0.4
08/02/2013
3.83
 9,350 3.61 3.83 3.64 0 0 0
07/02/2013
3.61
 3,320 3.61 3.74 3.55 0 0 0
06/02/2013
3.61
 21,220 3.71 3.74 3.61 19,000 0 0.2
05/02/2013
3.71
 380 3.74 3.74 3.71 0 0 0
04/02/2013
3.74
 7,100 3.74 3.74 3.71 6,000 0 0.1
01/02/2013
3.74
 15,830 3.77 3.77 3.71 12,090 1,390 0.1
31/01/2013
3.77
 13,130 3.77 3.77 3.71 2,720 0 0.0
30/01/2013
3.77
 2,530 3.67 3.77 3.71 1,100 0 0.0
29/01/2013
3.67
 86,560 3.74 3.74 3.67 0 2,000 -0.0
28/01/2013
3.74
 34,570 3.74 3.83 3.67 10,000 0 0.1
25/01/2013
3.74
 11,370 3.71 3.80 3.74 0 0 0
24/01/2013
3.71
 2,830 3.67 3.71 3.58 0 0 0
23/01/2013
3.67
 1,930 3.71 3.71 3.67 1,600 0 0.0
22/01/2013
3.71
 18,300 3.83 3.83 3.58 0 0 0
21/01/2013
3.83
 10,650 3.83 3.96 3.83 0 0 0
18/01/2013
3.83
 8,740 4.03 4.03 3.77 0 0 0
17/01/2013
4.03
 1,800 4.06 4.06 3.90 0 1,760 -0.0
16/01/2013
4.06
 12,590 4.09 4.15 3.83 0 0 0
15/01/2013
4.09
 50 4.03 4.09 4.09 0 0 0
14/01/2013
4.03
 11,500 4.12 4.12 3.99 4,500 0 0.1
11/01/2013
4.12
 10,000 4.12 4.15 4.06 0 0 0
10/01/2013
4.12
 6,550 4.12 4.12 3.99 0 350 -0.0
09/01/2013
4.12
 4,170 4.15 4.18 4.03 0 0 0
08/01/2013
4.15
 28,220 4.03 4.15 3.93 0 0 0
07/01/2013
4.03
 12,700 3.90 4.09 3.90 4,340 0 0.1
04/01/2013
3.90
 2,720 3.87 3.93 3.87 0 0 0
03/01/2013
3.87
 4,650 3.99 3.99 3.87 0 0 0
02/01/2013
3.99
 30,600 4.03 4.03 3.99 0 0 0
28/12/2012
4.03
 4,660 3.90 4.03 3.83 3,000 0 0.0
27/12/2012
3.90
 24,500 3.83 4.03 3.80 0 4,010 -0.0
26/12/2012
3.83
 13,460 3.80 3.83 3.80 0 0 0
25/12/2012
3.80
 4,050 3.80 3.80 3.80 0 0 0
24/12/2012
3.80
 9,290 3.80 3.83 3.80 0 0 0
21/12/2012
3.80
 3,850 3.80 3.80 3.80 0 0 0
20/12/2012
3.80
 210 3.74 3.80 3.74 0 0 0
19/12/2012
3.74
 10,490 3.74 3.74 3.74 5,000 0 0.1
18/12/2012
3.74
 3,340 3.83 3.83 3.71 500 0 0.0
17/12/2012
3.83
 4,970 3.77 3.83 3.71 1,300 0 0.0
14/12/2012
3.77
 3,080 3.80 3.80 3.77 800 0 0.0
13/12/2012
3.80
 110 3.83 3.83 3.77 100 0 0.0
12/12/2012
3.83
 13,060 3.83 3.83 3.71 1,000 890 0.0
11/12/2012
3.83
 3,210 3.90 3.90 3.83 200 3,000 -0.0
10/12/2012
3.90
 4,010 3.83 3.90 3.83 30 2,000 -0.0
07/12/2012
3.83
 4,620 3.83 3.83 3.80 4,620 0 0.1
06/12/2012
3.83
 2,610 3.90 3.93 3.83 2,300 0 0.0
05/12/2012
3.90
 4,690 3.87 3.90 3.87 150 0 0.0
04/12/2012
3.87
 2,000 3.83 4.03 3.87 1,990 0 0.0
03/12/2012
3.83
 1,710 3.83 3.83 3.67 0 400 -0.0
30/11/2012
3.83
 1,400 3.87 3.87 3.83 1,000 0 0.0
29/11/2012
3.87
 16,180 3.71 3.87 3.71 0 9,030 -0.1
28/11/2012
3.71
 19,990 3.67 3.74 3.67 0 18,200 -0.2
27/11/2012
3.67
 15,930 3.67 3.71 3.67 0 12,850 -0.1
26/11/2012
3.67
 25,290 3.64 3.71 3.67 4,000 17,080 -0.2
23/11/2012
3.64
 3,600 3.67 3.67 3.64 0 10 -0.0
22/11/2012
3.67
 4,680 3.67 3.67 3.64 3,800 1,400 0.0
21/11/2012
3.67
 3,930 3.67 3.67 3.64 2,060 1,970 0.0
20/11/2012
3.67
 12,610 3.71 3.71 3.64 0 210 -0.0
19/11/2012
3.71
 18,310 3.64 3.74 3.71 8,200 16,970 -0.1
16/11/2012
3.64
 15,660 3.71 3.71 3.64 500 0 0.0
15/11/2012
3.71
 8,620 3.77 3.77 3.71 6,100 6,100 0
14/11/2012
3.77
 2,800 3.71 3.80 3.77 2,300 500 0.0
13/11/2012
3.71
 9,020 3.67 3.71 3.67 0 2,010 -0.0
12/11/2012
3.67
 18,110 3.64 3.67 3.64 990 16,100 -0.2
09/11/2012
3.64
 14,530 3.71 3.71 3.55 410 1,500 -0.0
08/11/2012
3.71
 5,530 3.90 3.90 3.71 0 700 -0.0
07/11/2012
3.90
 7,840 3.96 3.96 3.80 0 500 -0.0
06/11/2012
3.96
 7,010 4.15 4.15 3.96 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |