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
(2024-10-23) 		-0.55 -4.64% 342,500 -1,200 -0.0
11.30
12
11.30
2 tháng
(2024-09-23) 		-0.70 -5.83% 591,200 -9,100 -0.1
11.30
12
11.30
3 tháng
(2024-08-26) 		-0.65 -5.44% 817,400 -9,300 -0.1
11.30
12.10
11.30
6 tháng
(2024-05-27) 		-1.20 -9.60% 3,390,600 -9,400 -0.1
11.30
13.75
11.30
12 tháng
(2023-11-28) 		-0.70 -5.83% 7,161,700 -183,264 -2.2
11.30
13.75
11.30
24 tháng
(2022-12-05) 		0.03 0.27% 34,417,600 -426,110 -4.3
9.43
15.55
11.30
36 tháng
(2021-12-08) 		-3.87 -25.53% 100,352,400 -279,011 -3.2
8.15
31.26
11.30
60 tháng
(2019-12-19) 		1.66 17.23% 145,566,420 -217,501 -2.7
7.19
31.26
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2012
5.89
 34,820 5.81 5.92 5.87 0 0 0
01/02/2012
5.81
 28,460 5.66 5.81 5.46 500 0 0.0
31/01/2012
5.66
 44,420 5.55 5.81 5.64 1,950 50 0.0
30/01/2012
5.55
 35,770 5.29 5.55 5.29 1,340 0 0.0
20/01/2012
5.29
 52,370 5.29 5.41 5.29 3,920 0 0.1
19/01/2012
5.29
 39,150 5.12 5.32 5.23 200 0 0.0
18/01/2012
5.12
 27,590 4.89 5.12 4.95 0 0 0
17/01/2012
4.89
 6,370 4.89 4.92 4.83 0 5,360 -0.1
16/01/2012
4.89
 10,910 4.83 4.89 4.77 1,200 0 0.0
13/01/2012
4.83
 400 4.89 4.95 4.77 0 350 -0.0
12/01/2012
4.89
 6,600 4.95 4.95 4.83 0 1,190 -0.0
11/01/2012
4.95
 14,430 4.92 4.95 4.86 1,120 1,320 -0.0
10/01/2012
4.92
 14,220 4.95 4.95 4.92 0 1,390 -0.0
09/01/2012
4.95
 14,390 4.95 5.03 4.92 0 0 0
06/01/2012
4.95
 12,210 4.95 5.03 4.92 0 2,700 -0.0
05/01/2012
4.95
 24,420 4.95 5.03 4.89 830 0 0.0
04/01/2012
4.95
 58,070 5.00 5.03 4.92 500 0 0.0
03/01/2012
5.00
 61,200 4.95 5.18 5.00 0 0 0
30/12/2011
4.95
 34,430 4.83 5.00 4.74 50 0 0.0
29/12/2011
4.83
 4,300 4.83 4.83 4.80 0 3,020 -0.1
28/12/2011
4.83
 16,530 4.74 4.83 4.72 2,010 11,150 -0.2
27/12/2011
4.74
 4,850 4.83 4.83 4.74 2,000 10 0.0
26/12/2011
4.83
 12,060 4.83 4.89 4.80 2,010 0 0.0
23/12/2011
4.83
 3,750 4.83 4.83 4.74 3,000 0 0.0
22/12/2011
4.83
 4,650 4.89 4.97 4.83 2,380 0 0.0
21/12/2011
4.89
 8,140 4.72 4.95 4.72 1,900 0 0.0
20/12/2011
4.72
 14,770 4.89 4.89 4.72 4,780 0 0.1
19/12/2011
4.89
 4,710 4.89 5.00 4.89 2,550 0 0.0
16/12/2011
4.89
 550 4.83 4.89 4.83 290 0 0.0
15/12/2011
4.83
 6,280 4.89 4.89 4.80 1,540 0 0.0
14/12/2011
4.89
 7,500 4.95 4.95 4.89 0 0 0
13/12/2011
4.95
 3,760 4.92 4.97 4.89 0 0 0
12/12/2011
4.92
 4,080 4.97 5.00 4.92 0 0 0
09/12/2011
4.97
 1,210 4.97 5.00 4.89 0 0 0
08/12/2011
4.97
 7,240 4.92 4.97 4.80 0 3,100 -0.1
07/12/2011
4.92
 5,920 4.95 4.97 4.89 0 0 0
06/12/2011
4.95
 7,100 5.00 5.00 4.89 0 0 0
05/12/2011
5.00
 12,250 4.89 5.00 4.92 500 0 0.0
02/12/2011
4.89
 5,290 4.83 4.89 4.86 0 0 0
01/12/2011
4.83
 2,500 4.86 4.89 4.83 0 0 0
30/11/2011
4.86
 7,390 4.92 5.03 4.86 0 0 0
29/11/2011
4.92
 8,210 4.92 5.06 4.89 0 0 0
28/11/2011
4.92
 1,640 4.97 5.03 4.92 0 0 0
25/11/2011
4.97
 3,740 4.92 5.03 4.92 0 0 0
24/11/2011
4.92
 11,940 4.97 5.00 4.92 200 0 0.0
23/11/2011
4.97
 11,860 4.86 5.03 4.74 0 0 0
22/11/2011
4.86
 4,180 4.74 4.95 4.72 0 1,220 -0.0
21/11/2011
4.74
 3,180 4.74 4.77 4.63 20 0 0.0
18/11/2011
4.74
 14,010 4.83 4.89 4.66 0 12,790 -0.2
17/11/2011
4.83
 2,590 4.97 4.97 4.80 0 220 -0.0
16/11/2011
4.97
 11,470 5.00 5.00 4.77 50 3,510 -0.1
15/11/2011
5.00
 2,220 5.00 5.00 4.83 150 500 -0.0
14/11/2011
5.00
 4,660 5.06 5.06 4.95 160 1,260 -0.0
11/11/2011
5.06
 4,800 5.12 5.18 5.03 0 0 0
10/11/2011
5.12
 13,770 5.26 5.26 5.06 0 1,050 -0.0
09/11/2011
5.26
 13,400 5.12 5.32 5.18 0 0 0
08/11/2011
5.12
 53,380 4.89 5.12 4.97 200 0 0.0
07/11/2011
4.89
 16,060 4.66 4.89 4.69 1,150 0 0.0
04/11/2011
4.66
 3,450 4.69 4.77 4.66 800 0 0.0
03/11/2011
4.69
 9,970 4.57 4.69 4.46 0 0 0
02/11/2011
4.57
 7,480 4.72 4.72 4.57 0 0 0
01/11/2011
4.72
 9,040 4.74 4.74 4.57 0 10 -0.0
31/10/2011
4.74
 14,900 4.77 4.89 4.74 0 0 0
28/10/2011
4.77
 23,930 4.77 4.89 4.69 0 0 0
27/10/2011
4.77
 14,470 4.86 4.86 4.74 0 0 0
26/10/2011
4.86
 4,010 4.92 4.92 4.83 0 0 0
25/10/2011
4.92
 13,120 5.09 5.09 4.89 500 1,000 -0.0
24/10/2011
5.09
 16,060 5.09 5.12 4.97 0 0 0
21/10/2011
5.09
 9,960 5.12 5.15 4.97 0 3,100 -0.1
20/10/2011
5.12
 12,110 5.23 5.23 5.12 0 1,500 -0.0
19/10/2011
5.23
 14,500 5.18 5.26 5.09 1,600 0 0.0
18/10/2011
5.18
 4,260 5.18 5.18 5.18 0 0 0
17/10/2011: Cổ tức tiền mặt tỉ lệ: 25%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6.5 (Volume + 65%, Ratio=0.65)
17/10/2011
5.18
 28,140 5.05 5.29 5.12 0 0 0
14/10/2011
5.05
 60,960 5.02 5.13 5.00 0 2,400 -0.1
13/10/2011
5.02
 23,930 4.97 5.04 4.97 0 0 0
12/10/2011
4.97
 5,430 4.97 4.97 4.89 250 0 0.0
11/10/2011
4.97
 10,060 5.12 5.12 4.97 40 1,600 -0.0
10/10/2011
5.12
 14,750 5.13 5.17 4.91 200 0 0.0
07/10/2011
5.13
 24,590 5.10 5.26 5.10 1,300 0 0.0
06/10/2011
5.10
 8,830 4.91 5.10 5.04 0 0 0
05/10/2011
4.91
 17,220 4.84 5.04 4.84 0 0 0
04/10/2011
4.84
 9,640 4.75 4.94 4.68 200 0 0.0
03/10/2011
4.75
 36,030 4.83 5.05 4.75 1,600 0 0.0
30/09/2011
4.83
 12,160 4.88 5.05 4.80 0 0 0
29/09/2011
4.88
 23,150 5.12 5.12 4.88 640 0 0.0
28/09/2011
5.12
 36,190 5.37 5.42 5.12 1,800 3,000 -0.0
27/09/2011
5.37
 92,180 5.18 5.44 5.25 3,000 4,670 -0.1
26/09/2011
5.18
 48,650 4.94 5.18 5.18 37,630 8,800 0.9
23/09/2011
4.94
 156,120 4.72 4.94 4.94 10,250 24,178 -0.4
22/09/2011
4.72
 26,370 4.49 4.72 4.49 0 5,870 -0.2
21/09/2011
4.49
 14,820 4.46 4.52 4.43 10,270 130 0.3
20/09/2011
4.46
 9,650 4.33 4.46 4.17 3,000 220 0.1
19/09/2011
4.33
 1,050 4.33 4.33 4.33 0 50 -0.0
16/09/2011
4.33
 7,220 4.38 4.38 4.25 0 0 0
15/09/2011
4.38
 3,880 4.38 4.38 4.33 0 0 0
14/09/2011
4.38
 4,550 4.46 4.52 4.36 0 0 0
13/09/2011
4.46
 25,130 4.33 4.54 4.33 0 0 0
12/09/2011
4.33
 2,620 4.14 4.33 3.95 0 0 0
09/09/2011
4.14
 8,050 4.33 4.33 4.14 0 0 0
08/09/2011
4.33
 12,120 4.30 4.36 4.33 280 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |