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

11.55
0.25
(2.21%)
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
(2024-10-28) 		-0.35 -2.94% 325,600 -1,200 -0.0
11.30
12
11.55
2 tháng
(2024-09-26) 		-0.45 -3.75% 565,400 -8,700 -0.1
11.30
12
11.55
3 tháng
(2024-08-27) 		-0.40 -3.35% 838,000 -9,300 -0.1
11.30
12.10
11.55
6 tháng
(2024-05-29) 		-0.95 -7.60% 3,352,300 -9,600 -0.1
11.30
13.75
11.55
12 tháng
(2023-12-01) 		-1.05 -8.33% 7,095,500 -188,664 -2.3
11.30
13.75
11.55
24 tháng
(2022-12-06) 		-0.47 -3.95% 34,212,700 -424,510 -4.3
9.43
15.55
11.55
36 tháng
(2021-12-13) 		-4.17 -26.54% 100,052,800 -312,711 -3.7
8.15
31.26
11.55
60 tháng
(2019-12-23) 		1.91 19.82% 145,580,490 -218,431 -2.7
7.19
31.26
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2012
5.18
 25,050 5.33 5.33 5.18 0 0 0
25/06/2012
5.33
 7,060 5.30 5.49 5.24 2,500 0 0.0
22/06/2012
5.30
 16,070 5.37 5.43 5.27 1,500 3,630 -0.0
21/06/2012
5.37
 29,270 5.43 5.43 5.37 1,000 0 0.0
20/06/2012
5.43
 1,120 5.37 5.43 5.37 0 180 -0.0
19/06/2012
5.37
 1,210 5.46 5.46 5.37 0 0 0
18/06/2012
5.46
 12,770 5.40 5.53 5.43 8,000 0 0.1
15/06/2012
5.40
 5,470 5.27 5.43 5.33 1,100 0 0.0
14/06/2012
5.27
 22,710 5.43 5.49 5.27 0 1,050 -0.0
13/06/2012
5.43
 7,340 5.33 5.49 5.37 260 0 0.0
12/06/2012
5.33
 31,730 5.53 5.56 5.33 0 0 0
11/06/2012
5.53
 20,550 5.43 5.56 5.37 0 10 -0.0
08/06/2012
5.43
 23,010 5.43 5.59 5.43 200 0 0.0
07/06/2012
5.43
 32,970 5.37 5.53 5.40 0 0 0
06/06/2012
5.37
 24,420 5.43 5.59 5.37 0 0 0
05/06/2012
5.43
 5,200 5.40 5.53 5.43 500 0 0.0
04/06/2012
5.40
 27,570 5.43 5.53 5.27 5,000 0 0.1
01/06/2012
5.43
 73,260 5.59 5.72 5.43 1,000 500 0.0
31/05/2012
5.59
 24,410 5.75 5.75 5.56 0 0 0
30/05/2012
5.75
 16,260 5.75 5.81 5.72 0 0 0
29/05/2012
5.75
 12,170 5.75 5.75 5.56 0 0 0
28/05/2012
5.75
 36,580 5.75 5.88 5.65 20 500 -0.0
25/05/2012
5.75
 34,940 5.53 5.78 5.59 0 0 0
24/05/2012
5.53
 30,440 5.56 5.59 5.43 0 0 0
23/05/2012
5.56
 144,840 5.72 5.72 5.56 2,000 0 0.0
22/05/2012
5.72
 28,630 5.78 5.78 5.59 1,090 0 0.0
21/05/2012
5.78
 53,490 5.53 5.78 5.46 1,500 2,140 -0.0
18/05/2012
5.53
 86,530 5.72 5.72 5.46 0 640 -0.0
17/05/2012
5.72
 26,820 5.78 5.94 5.72 0 500 -0.0
16/05/2012
5.78
 36,670 5.72 5.85 5.69 3,900 2,500 0.0
15/05/2012
5.72
 72,150 5.81 5.81 5.72 0 0 0
14/05/2012
5.81
 185,440 6.04 6.04 5.81 500 5,000 -0.1
11/05/2012
6.04
 257,670 6.23 6.23 6.01 0 0 0
10/05/2012
6.23
 169,900 6.42 6.55 6.17 0 0 0
09/05/2012
6.42
 198,240 6.39 6.52 6.29 3,550 0 0.1
08/05/2012
6.39
 356,430 6.20 6.48 6.20 5,000 12,010 -0.1
07/05/2012
6.20
 81,530 6.23 6.33 6.07 500 0 0.0
04/05/2012
6.23
 178,750 6.01 6.29 6.01 0 1,000 -0.0
03/05/2012
6.01
 164,930 6.01 6.01 5.72 0 500 -0.0
02/05/2012
6.01
 336,350 6.29 6.29 6.01 30 0 0.0
27/04/2012
6.29
 169,200 6.39 6.39 6.23 0 10 -0.0
26/04/2012
6.39
 143,090 6.52 6.52 6.23 0 1,760 -0.0
25/04/2012
6.52
 282,860 6.52 6.61 6.39 0 3,000 -0.1
24/04/2012
6.52
 169,780 6.52 6.52 6.20 0 0 0
23/04/2012
6.52
 205,430 6.39 6.71 6.42 10 50 -0.0
20/04/2012
6.39
 401,310 6.10 6.39 6.10 390 5,000 -0.1
19/04/2012
6.10
 400,370 5.81 6.10 5.85 70 1,000 -0.0
18/04/2012
5.81
 218,230 5.91 5.94 5.69 1,300 0 0.0
17/04/2012
5.91
 151,080 5.78 5.91 5.62 0 2,000 -0.0
16/04/2012
5.78
 75,300 5.69 5.78 5.59 0 0 0
13/04/2012
5.69
 45,510 5.69 5.75 5.59 2,100 3,000 -0.0
12/04/2012
5.69
 82,000 5.75 5.81 5.69 0 7,000 -0.1
11/04/2012
5.75
 46,300 5.65 5.81 5.46 2,680 10,000 -0.1
10/04/2012
5.65
 51,940 5.59 5.72 5.59 420 0 0.0
09/04/2012
5.59
 6,560 5.56 5.59 5.49 1,650 0 0.0
06/04/2012
5.56
 34,360 5.56 5.59 5.53 2,600 0 0.0
05/04/2012
5.56
 13,930 5.49 5.56 5.46 2,000 0 0.0
04/04/2012
5.49
 33,770 5.62 5.62 5.43 15,190 0 0.3
03/04/2012
5.62
 12,000 5.46 5.62 5.46 0 0 0
30/03/2012
5.46
 19,380 5.53 5.56 5.46 3,000 0 0.1
29/03/2012
5.53
 28,680 5.62 5.72 5.49 200 1,100 -0.0
28/03/2012
5.62
 13,610 5.59 5.69 5.56 0 10 -0.0
27/03/2012
5.59
 38,260 5.72 5.72 5.59 1,100 6,000 -0.1
26/03/2012
5.72
 86,080 5.78 5.81 5.53 1,000 5,000 -0.1
23/03/2012
5.78
 98,800 5.69 5.88 5.75 20,710 0 0.4
22/03/2012
5.69
 31,420 5.75 5.75 5.65 50 0 0.0
21/03/2012
5.75
 43,800 5.75 5.85 5.72 30 0 0.0
20/03/2012
5.75
 9,140 5.75 5.88 5.69 10 0 0.0
19/03/2012
5.75
 38,900 5.75 5.78 5.75 10,000 0 0.2
16/03/2012
5.75
 36,260 5.75 5.85 5.69 0 1,400 -0.0
15/03/2012
5.75
 18,480 5.59 5.81 5.62 0 1,000 -0.0
14/03/2012
5.59
 41,910 5.62 5.62 5.59 0 0 0
13/03/2012
5.62
 26,460 5.56 5.69 5.53 4,000 0 0.1
12/03/2012
5.56
 19,400 5.59 5.62 5.53 1,200 510 0.0
09/03/2012
5.59
 75,800 5.65 5.72 5.56 3,000 500 0.0
08/03/2012
5.65
 28,480 5.88 5.88 5.65 0 0 0
07/03/2012
5.88
 97,640 5.88 5.88 5.69 1,700 500 0.0
06/03/2012
5.88
 158,500 6.17 6.36 5.88 0 0 0
05/03/2012
6.17
 205,400 5.88 6.17 5.97 35,850 650 0.7
02/03/2012
5.88
 82,380 5.91 6.04 5.88 3,000 0 0.1
01/03/2012
5.91
 33,270 5.85 6.07 5.75 22,000 12,990 0.1
29/02/2012
5.85
 33,490 5.81 5.85 5.72 2,050 0 0.0
28/02/2012
5.81
 149,650 6.07 6.23 5.81 0 1,970 -0.0
27/02/2012
6.07
 114,530 5.78 6.07 5.81 0 1,000 -0.0
24/02/2012
5.78
 65,270 5.62 5.81 5.62 24,350 3,000 0.4
23/02/2012
5.62
 42,640 5.65 5.69 5.56 0 7,100 -0.1
22/02/2012
5.65
 124,060 5.46 5.65 5.46 0 0 0
21/02/2012
5.46
 154,620 5.49 5.56 5.46 33,200 0 0.6
20/02/2012
5.49
 180,400 5.49 5.62 5.49 29,500 0 0.5
17/02/2012
5.49
 26,850 5.62 5.65 5.49 5,750 0 0.1
16/02/2012
5.62
 2,080 5.65 5.72 5.62 200 0 0.0
15/02/2012
5.65
 17,880 5.49 5.65 5.49 0 0 0
14/02/2012
5.49
 41,450 5.43 5.49 5.24 0 32,930 -0.6
13/02/2012
5.43
 15,980 5.56 5.56 5.43 0 3,000 -0.1
10/02/2012
5.56
 37,880 5.72 5.72 5.53 400 0 0.0
09/02/2012
5.72
 45,430 5.85 5.85 5.69 9,360 550 0.2
08/02/2012: Cổ tức tiền mặt tỉ lệ: 20%
08/02/2012
5.85
 18,370 5.75 5.94 5.75 0 0 0
07/02/2012
5.75
 85,920 5.81 5.81 5.69 200 5,000 -0.1
06/02/2012
5.81
 32,090 5.78 5.84 5.75 300 0 0.0
03/02/2012
5.78
 48,450 5.89 5.89 5.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |