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)
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
02/11/2010
4.31
 34,110 4.32 4.32 4.20 0 0 0
01/11/2010
4.32
 29,160 4.48 4.48 4.29 0 1,300 -0.0
29/10/2010: Cổ tức tiền mặt tỉ lệ: 20%
29/10/2010
4.48
 46,250 4.37 4.51 4.17 200 0 0.0
28/10/2010
4.37
 49,420 4.25 4.37 4.21 0 0 0
27/10/2010
4.25
 37,830 4.27 4.30 4.18 0 0 0
26/10/2010
4.27
 123,970 4.44 4.44 4.27 200 0 0.0
25/10/2010
4.44
 26,230 4.44 4.45 4.38 7,940 0 0.2
22/10/2010
4.44
 6,580 4.40 4.57 4.40 0 0 0
21/10/2010
4.40
 6,110 4.44 4.47 4.40 0 0 0
20/10/2010
4.44
 47,190 4.50 4.53 4.40 0 0 0
19/10/2010
4.50
 13,640 4.51 4.51 4.44 0 0 0
18/10/2010
4.51
 23,210 4.47 4.51 4.32 0 0 0
15/10/2010
4.47
 39,710 4.53 4.53 4.43 160 860 -0.0
14/10/2010
4.53
 79,530 4.32 4.54 4.45 20,000 2,000 0.6
13/10/2010
4.32
 4,740 4.31 4.32 4.24 510 190 0.0
12/10/2010
4.31
 18,060 4.28 4.32 4.18 0 0 0
11/10/2010
4.28
 17,760 4.27 4.30 4.18 0 0 0
08/10/2010
4.27
 32,900 4.35 4.35 4.25 0 0 0
07/10/2010
4.35
 33,600 4.38 4.40 4.19 0 0 0
06/10/2010
4.38
 12,990 4.30 4.38 4.18 0 0 0
05/10/2010
4.30
 10,040 4.24 4.31 4.12 1,780 0 0.1
04/10/2010
4.24
 67,400 4.45 4.45 4.24 190 0 0.0
01/10/2010
4.45
 2,950 4.53 4.53 4.45 0 0 0
30/09/2010
4.53
 23,740 4.40 4.53 4.32 0 0 0
29/09/2010
4.40
 20,750 4.44 4.45 4.40 0 360 -0.0
28/09/2010
4.44
 31,360 4.44 4.48 4.41 0 0 0
27/09/2010
4.44
 4,590 4.38 4.54 4.37 0 0 0
24/09/2010
4.38
 28,780 4.38 4.44 4.35 0 0 0
23/09/2010
4.38
 42,230 4.45 4.50 4.32 0 0 0
22/09/2010
4.45
 9,470 4.53 4.53 4.43 0 0 0
21/09/2010
4.53
 9,960 4.58 4.58 4.37 0 0 0
20/09/2010
4.58
 37,160 4.53 4.68 4.32 0 150 -0.0
17/09/2010
4.53
 122,500 4.38 4.54 4.35 0 0 0
16/09/2010
4.38
 20,960 4.38 4.40 4.27 0 6,000 -0.2
15/09/2010
4.38
 55,060 4.40 4.40 4.24 100 0 0.0
14/09/2010
4.40
 17,870 4.38 4.45 4.35 150 0 0.0
13/09/2010
4.38
 88,970 4.61 4.70 4.38 1,000 0 0.0
10/09/2010
4.61
 52,830 4.83 4.83 4.61 0 0 0
09/09/2010
4.83
 79,440 4.61 4.83 4.61 20,000 2,600 0.6
08/09/2010
4.61
 47,650 4.57 4.61 4.41 700 0 0.0
07/09/2010
4.57
 39,560 4.61 4.68 4.43 0 5,470 -0.2
06/09/2010
4.61
 91,410 4.40 4.61 4.48 0 2,200 -0.1
01/09/2010
4.40
 39,780 4.34 4.40 4.25 5,000 110 0.1
31/08/2010
4.34
 55,190 4.24 4.40 4.18 1,000 0 0.0
30/08/2010
4.24
 42,500 4.04 4.24 4.18 0 0 0
27/08/2010
4.04
 56,550 3.98 4.09 3.94 330 0 0.0
26/08/2010
3.98
 85,560 3.98 4.14 3.91 0 0 0
25/08/2010
3.98
 61,420 4.18 4.18 3.98 2,500 20 0.1
24/08/2010
4.18
 104,890 4.40 4.40 4.18 2,900 0 0.1
23/08/2010
4.40
 40,740 4.51 4.51 4.40 300 0 0.0
20/08/2010
4.51
 30,770 4.54 4.54 4.38 1,780 0 0.1
19/08/2010
4.54
 17,230 4.57 4.58 4.44 50 0 0.0
18/08/2010
4.57
 47,530 4.67 4.67 4.45 500 0 0.0
17/08/2010
4.67
 43,610 4.67 4.68 4.53 200 0 0.0
16/08/2010
4.67
 53,150 4.50 4.68 4.53 800 20 0.0
13/08/2010
4.50
 24,270 4.41 4.50 4.24 650 3,110 -0.1
12/08/2010
4.41
 33,000 4.64 4.64 4.41 0 0 0
11/08/2010
4.64
 34,160 4.66 4.67 4.57 0 600 -0.0
10/08/2010
4.66
 50,820 4.83 4.83 4.60 1,140 1,500 -0.0
09/08/2010
4.83
 37,900 5.03 5.03 4.83 100 0 0.0
06/08/2010
5.03
 24,830 5.05 5.05 4.87 0 0 0
05/08/2010
5.05
 29,590 5.19 5.22 5.05 300 0 0.0
04/08/2010
5.19
 106,470 5.32 5.32 5.07 5,500 0 0.2
03/08/2010
5.32
 13,480 5.36 5.36 5.26 110 300 -0.0
02/08/2010
5.36
 6,500 5.38 5.45 5.33 2,390 0 0.1
30/07/2010
5.38
 20,550 5.25 5.38 5.26 2,500 0 0.1
29/07/2010
5.25
 26,670 5.23 5.28 5.22 0 0 0
28/07/2010
5.23
 32,180 5.42 5.42 5.23 500 0 0.0
27/07/2010
5.42
 24,150 5.35 5.42 5.30 0 0 0
26/07/2010
5.35
 2,220 5.36 5.54 5.35 0 0 0
23/07/2010
5.36
 27,350 5.41 5.42 5.36 200 0 0.0
22/07/2010
5.41
 25,640 5.55 5.55 5.36 0 0 0
21/07/2010
5.55
 53,060 5.46 5.55 5.46 0 0 0
20/07/2010
5.46
 26,630 5.39 5.54 5.35 0 0 0
19/07/2010
5.39
 76,390 5.46 5.46 5.39 500 0 0.0
16/07/2010
5.46
 43,390 5.48 5.48 5.43 0 0 0
15/07/2010
5.48
 22,510 5.52 5.54 5.43 0 0 0
14/07/2010
5.52
 46,400 5.56 5.61 5.52 0 0 0
13/07/2010
5.56
 63,200 5.42 5.59 5.46 0 0 0
12/07/2010
5.42
 7,950 5.39 5.42 5.33 540 0 0.0
09/07/2010
5.39
 26,230 5.35 5.42 5.39 0 0 0
08/07/2010
5.35
 18,280 5.35 5.49 5.35 500 0 0.0
07/07/2010
5.35
 33,580 5.36 5.46 5.35 0 0 0
06/07/2010
5.36
 42,940 5.48 5.48 5.33 0 0 0
05/07/2010
5.48
 16,710 5.41 5.55 5.48 0 200 -0.0
02/07/2010
5.41
 52,620 5.28 5.54 5.33 700 0 0.0
01/07/2010
5.28
 46,750 5.30 5.38 5.26 0 5,000 -0.2
30/06/2010
5.30
 54,390 5.41 5.41 5.28 2,000 0 0.1
29/06/2010
5.41
 68,950 5.42 5.43 5.38 1,000 15,000 -0.5
28/06/2010
5.42
 61,650 5.48 5.48 5.41 500 0 0.0
25/06/2010
5.48
 62,370 5.61 5.61 5.48 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |