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
(2024-10-14) 		0 0% 284,400 -2,917 -0.0
11.80
12
11.85
2 tháng
(2024-09-13) 		-0.15 -1.25% 526,100 -9,717 -0.1
11.75
12
11.85
3 tháng
(2024-08-14) 		-0.05 -0.42% 851,000 -10,217 -0.1
11.75
12.10
11.85
6 tháng
(2024-05-16) 		-0.65 -5.20% 3,457,000 -5,717 -0.1
11.75
13.75
11.85
12 tháng
(2023-11-20) 		-0.55 -4.44% 7,194,400 -179,181 -2.2
11.75
13.75
11.85
24 tháng
(2022-11-23) 		2.50 26.79% 34,941,000 -424,369 -4.3
9.34
15.55
11.85
36 tháng
(2021-11-29) 		-3.64 -23.52% 102,051,100 -365,528 -4.7
8.15
31.26
11.85
60 tháng
(2019-12-09) 		2.71 29.64% 145,540,190 -203,208 -2.4
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)
31/03/2011
3.93
 62,790 3.85 3.93 3.85 740 0 0.0
30/03/2011
3.85
 3,260 3.93 3.93 3.85 0 0 0
29/03/2011
3.93
 5,020 3.93 3.99 3.93 0 0 0
28/03/2011
3.93
 12,490 3.98 4.17 3.93 150 0 0.0
25/03/2011
3.98
 28,160 3.98 3.99 3.85 2,400 0 0.1
24/03/2011
3.98
 8,570 4.01 4.01 3.88 0 0 0
23/03/2011
4.01
 17,810 3.99 4.01 3.93 1,200 0 0.0
22/03/2011
3.99
 6,860 3.99 4.09 3.93 0 0 0
21/03/2011
3.99
 16,460 3.98 4.06 3.90 0 0 0
18/03/2011
3.98
 34,020 3.98 3.98 3.85 5,000 0 0.1
17/03/2011
3.98
 16,870 3.98 4.01 3.82 0 0 0
16/03/2011
3.98
 16,450 4.01 4.14 3.87 0 0 0
15/03/2011
4.01
 4,730 4.09 4.09 3.95 0 10 -0.0
14/03/2011
4.09
 8,020 4.09 4.09 4.07 0 0 0
11/03/2011
4.09
 15,470 4.09 4.15 4.01 0 0 0
10/03/2011
4.09
 11,000 4.01 4.12 3.87 0 0 0
09/03/2011
4.01
 11,030 4.12 4.14 3.95 5,000 0 0.1
08/03/2011
4.12
 7,170 4.11 4.17 3.91 0 0 0
07/03/2011
4.11
 4,510 4.17 4.17 3.98 0 0 0
04/03/2011
4.17
 3,010 4.14 4.17 4.17 0 0 0
03/03/2011
4.14
 4,350 4.17 4.17 4.14 0 0 0
02/03/2011: Cổ tức tiền mặt tỉ lệ: 10%
02/03/2011
4.17
 7,900 4.07 4.17 3.90 0 0 0
01/03/2011
4.07
 4,620 4.09 4.09 3.89 0 0 0
28/02/2011
4.09
 3,210 4.09 4.09 4.09 0 0 0
25/02/2011
4.09
 4,260 4.09 4.09 3.94 0 0 0
24/02/2011
4.09
 700 4.09 4.09 4.09 0 0 0
23/02/2011
4.09
 13,420 4.09 4.17 4.01 0 0 0
22/02/2011
4.09
 19,040 3.98 4.09 3.81 0 17,170 -0.4
21/02/2011
3.98
 39,070 4.09 4.09 3.89 300 7,600 -0.2
18/02/2011
4.09
 13,580 4.14 4.14 4.04 6,000 0 0.2
17/02/2011
4.14
 12,010 4.15 4.15 3.98 200 0 0.0
16/02/2011
4.15
 270 4.15 4.15 4.15 0 0 0
15/02/2011
4.15
 2,150 4.17 4.17 4.06 0 1,000 -0.0
14/02/2011
4.17
 2,850 4.17 4.17 4.17 850 0 0.0
11/02/2011
4.17
 2,550 4.17 4.17 4.12 0 0 0
10/02/2011
4.17
 3,000 4.17 4.17 4.17 0 0 0
09/02/2011
4.17
 4,500 4.17 4.17 4.17 2,500 0 0.1
08/02/2011
4.17
 3,200 4.17 4.17 4.17 1,000 0 0.0
28/01/2011
4.17
 19,950 4.24 4.32 4.17 1,500 0 0.0
27/01/2011
4.24
 24,340 4.09 4.24 4.03 0 610 -0.0
26/01/2011
4.09
 6,140 4.17 4.21 4.09 0 0 0
25/01/2011
4.17
 3,200 4.17 4.17 4.11 0 0 0
24/01/2011
4.17
 10,630 4.17 4.17 4.01 0 0 0
21/01/2011
4.17
 27,390 4.17 4.17 4.00 0 0 0
20/01/2011
4.17
 24,950 4.12 4.17 3.98 350 0 0.0
19/01/2011
4.12
 127,050 4.14 4.14 3.95 5,400 40,000 -0.9
18/01/2011
4.14
 6,630 4.14 4.15 4.11 0 0 0
17/01/2011
4.14
 9,560 4.14 4.15 4.01 0 0 0
14/01/2011
4.14
 8,250 4.14 4.14 4.09 460 0 0.0
13/01/2011
4.14
 5,650 4.17 4.17 4.14 0 0 0
12/01/2011
4.17
 5,510 4.15 4.17 4.17 0 0 0
11/01/2011
4.15
 10,810 4.17 4.17 4.01 200 0 0.0
10/01/2011
4.17
 2,510 4.20 4.20 4.01 0 1,000 -0.0
07/01/2011
4.20
 6,490 4.15 4.20 4.14 2,260 0 0.1
06/01/2011
4.15
 51,640 4.09 4.17 4.11 10 0 0.0
05/01/2011
4.09
 11,280 4.17 4.17 4.06 90 0 0.0
04/01/2011
4.17
 3,540 4.15 4.17 4.09 0 0 0
31/12/2010
4.15
 2,810 4.15 4.15 4.11 0 0 0
30/12/2010
4.15
 37,230 4.09 4.15 4.01 0 60 -0.0
29/12/2010
4.09
 11,180 4.26 4.28 4.09 10 0 0.0
28/12/2010
4.26
 11,970 4.28 4.28 4.07 1,500 0 0.0
27/12/2010
4.28
 2,560 4.28 4.28 4.11 0 0 0
24/12/2010
4.28
 2,590 4.17 4.28 4.12 90 0 0.0
23/12/2010
4.17
 12,260 4.31 4.31 4.17 10 0 0.0
22/12/2010
4.31
 3,280 4.31 4.31 4.17 0 0 0
21/12/2010
4.31
 25,130 4.29 4.31 4.14 17,160 0 0.5
20/12/2010
4.29
 6,540 4.34 4.43 4.29 200 0 0.0
17/12/2010
4.34
 2,910 4.21 4.40 4.21 0 0 0
16/12/2010
4.21
 5,270 4.21 4.32 4.17 1,000 60 0.0
15/12/2010
4.21
 13,770 4.31 4.32 4.18 0 0 0
14/12/2010
4.31
 43,360 4.44 4.44 4.23 0 0 0
13/12/2010
4.44
 11,910 4.32 4.49 4.40 0 110 -0.0
10/12/2010
4.32
 22,550 4.32 4.32 4.23 0 0 0
09/12/2010
4.32
 7,790 4.17 4.32 4.17 0 0 0
08/12/2010
4.17
 23,700 4.32 4.32 4.17 0 0 0
07/12/2010
4.32
 51,470 4.46 4.46 4.24 5,000 0 0.1
06/12/2010
4.46
 18,150 4.60 4.60 4.46 500 0 0.0
03/12/2010
4.60
 59,370 4.48 4.63 4.48 5,940 34,740 -0.8
02/12/2010
4.48
 35,980 4.44 4.48 4.35 0 5,100 -0.1
01/12/2010
4.44
 4,250 4.40 4.51 4.34 0 0 0
30/11/2010
4.40
 52,530 4.37 4.51 4.40 0 0 0
29/11/2010
4.37
 8,010 4.37 4.38 4.20 0 0 0
26/11/2010
4.37
 6,830 4.37 4.48 4.15 350 0 0.0
25/11/2010
4.37
 14,860 4.18 4.37 4.23 0 0 0
24/11/2010
4.18
 18,330 4.18 4.23 4.17 300 0 0.0
23/11/2010
4.18
 10,890 4.09 4.21 4.09 0 0 0
22/11/2010
4.09
 12,190 4.17 4.17 3.97 3,200 0 0.1
19/11/2010
4.17
 32,910 4.21 4.21 4.11 8,770 1,000 0.2
18/11/2010
4.21
 10,280 4.12 4.23 4.14 0 0 0
17/11/2010
4.12
 11,130 4.04 4.12 3.90 0 0 0
16/11/2010
4.04
 28,250 4.04 4.06 3.97 0 600 -0.0
15/11/2010
4.04
 12,660 4.04 4.04 3.89 250 0 0.0
12/11/2010
4.04
 71,900 4.07 4.07 4.01 20,000 0 0.5
11/11/2010
4.07
 53,010 4.17 4.17 4.07 12,000 0 0.3
10/11/2010
4.17
 54,850 4.21 4.21 4.09 5,000 0 0.1
09/11/2010
4.21
 81,740 4.24 4.24 4.06 5,370 0 0.1
08/11/2010
4.24
 9,620 4.29 4.29 4.23 500 0 0.0
05/11/2010
4.29
 17,230 4.28 4.32 4.28 0 0 0
04/11/2010
4.28
 14,290 4.31 4.31 4.24 4,600 0 0.1
03/11/2010
4.31
 31,700 4.31 4.34 4.24 5,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |