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

11.45
-0.10
(-0.87%)
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
(2024-10-22) 		-0.45 -3.78% 351,100 -800 -0.0
11.45
12
11.45
2 tháng
(2024-09-23) 		-0.55 -4.58% 578,500 -9,100 -0.1
11.45
12
11.45
3 tháng
(2024-08-23) 		-0.50 -4.18% 836,100 -10,000 -0.1
11.45
12.10
11.45
6 tháng
(2024-05-27) 		-1.05 -8.40% 3,377,900 -9,400 -0.1
11.45
13.75
11.45
12 tháng
(2023-11-27) 		-0.80 -6.53% 7,157,200 -183,264 -2.2
11.45
13.75
11.45
24 tháng
(2022-12-02) 		0.32 2.89% 34,466,700 -437,710 -4.5
9.43
15.55
11.45
36 tháng
(2021-12-07) 		-3.63 -24.08% 100,440,700 -273,311 -3.1
8.15
31.26
11.45
60 tháng
(2019-12-18) 		1.81 18.78% 145,569,700 -217,501 -2.7
7.19
31.26
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
12.05
 68,800 12 12.15 11.90 0 0 0.0
17/04/2023
12
 18,400 12 12.20 11.90 0 0 0.0
14/04/2023
12
 91,700 11.85 12.55 11.85 0 0 0.0
13/04/2023
11.85
 32,600 11.85 12 11.80 0 0 0.0
12/04/2023
11.85
 32,000 12 12.05 11.80 3,100 0 0.0
11/04/2023
12
 33,200 11.85 12.10 11.80 10 0 0.0
10/04/2023
11.85
 37,000 11.95 11.95 11.80 0 0 -0.2
07/04/2023
11.95
 27,100 11.95 11.95 11.75 0 0 -0.2
06/04/2023
11.95
 73,600 12.10 12.20 11.95 0 0 -0.2
05/04/2023
12.10
 68,000 12.10 12.20 11.70 300 17,000 -0.2
04/04/2023
12.10
 121,900 11.75 12.10 11.75 0 15,400 -0.2
03/04/2023
11.75
 27,300 11.70 12 11.70 2,700 0 0.0
31/03/2023
11.70
 8,300 11.85 11.85 11.70 0 0 0.1
30/03/2023
11.85
 26,400 12 12 11.80 10,000 0 0.1
29/03/2023
12
 52,500 11.90 12.05 11.60 1,000 0 0.0
28/03/2023
11.90
 36,100 12.10 12.10 11.85 0 0 0
27/03/2023: Cổ tức tiền mặt tỉ lệ: 7%
27/03/2023
12.10
 81,000 11.60 12.10 11.70 0 0 0
24/03/2023
11.60
 91,400 11.46 11.60 11.22 0 1,100 -0.0
23/03/2023
11.46
 18,900 11.41 11.46 11.32 0 0 0
22/03/2023
11.41
 17,100 11.32 11.46 11.32 0 0 0
21/03/2023
11.32
 21,800 11.22 11.51 11.22 10 0 0.0
20/03/2023
11.22
 45,200 11.69 11.69 11.22 0 0 0.0
17/03/2023
11.69
 42,200 11.32 11.88 11.46 1,100 0 0.0
16/03/2023
11.32
 14,300 11.69 11.69 11.27 0 0 0.0
15/03/2023
11.69
 95,700 11.13 11.74 11.18 0 0 0.0
14/03/2023
11.13
 41,400 11.41 11.69 10.99 0 0 0.0
13/03/2023
11.41
 14,300 11.60 11.60 11.32 0 0 0.0
10/03/2023
11.60
 48,500 11.60 11.88 11.46 3,000 2,200 0.0
09/03/2023
11.60
 44,300 11.41 11.60 11.36 0 0 -0.0
08/03/2023
11.41
 36,400 11.22 11.51 11.03 0 0 -0.0
07/03/2023
11.22
 19,100 11.27 11.41 11.13 200 700 -0.0
06/03/2023
11.27
 37,200 11.46 11.51 11.27 0 0 0.0
03/03/2023
11.46
 36,100 11.46 11.46 11.22 0 0 0.0
02/03/2023
11.46
 27,300 11.60 11.60 11.27 0 0 0.0
01/03/2023
11.60
 51,000 11.41 11.60 11.18 0 0 0.0
28/02/2023
11.41
 68,700 11.46 11.46 11.13 0 0 0.0
27/02/2023
11.46
 57,900 11.93 11.93 11.22 0 0 0.0
24/02/2023
11.93
 40,700 11.84 11.93 11.18 0 0 0.0
23/02/2023
11.84
 176,900 11.46 11.84 10.94 1,000 0 0.0
22/02/2023
11.46
 118,800 12.26 12.26 11.46 0 7,500 -0.1
21/02/2023
12.26
 204,000 11.98 12.40 12.07 0 0 -0.0
20/02/2023
11.98
 135,900 11.51 11.98 11.51 0 0 -0.0
17/02/2023
11.51
 68,100 11.55 11.74 11.32 0 0 -0.0
16/02/2023
11.55
 69,100 11.55 11.79 11.41 0 0 -0.0
15/02/2023
11.55
 107,800 11.22 11.55 10.75 0 990 -0.0
14/02/2023
11.22
 149,400 11.41 11.41 10.89 0 0 0.2
13/02/2023
11.41
 172,700 12.26 12.26 11.41 15,700 0 0.2
10/02/2023
12.26
 165,600 11.88 12.40 11.88 0 0 -0.1
09/02/2023
11.88
 368,900 11.13 11.88 11.03 0 5,000 -0.1
08/02/2023
11.13
 56,400 10.99 11.22 10.66 0 0 0.2
07/02/2023
10.99
 122,000 10.85 11.51 10.85 0 0 0.2
06/02/2023
10.85
 76,500 11.03 11.08 10.80 0 0 0.2
03/02/2023
11.03
 51,100 11.13 11.22 10.85 15,000 0 0.2
02/02/2023
11.13
 62,800 11.13 11.27 10.99 0 0 0.0
01/02/2023
11.13
 62,300 11.46 11.69 11.13 0 0 0.0
31/01/2023
11.46
 100,200 11.60 11.65 11.13 100 0 0.0
30/01/2023
11.60
 120,600 11.27 11.60 11.13 0 0 0.4
27/01/2023
11.27
 100,300 11.41 11.69 11.13 29,700 0 0.4
19/01/2023
11.41
 38,900 11.41 11.51 11.08 0 0 0.2
18/01/2023
11.41
 161,600 10.94 11.41 10.75 15,100 0 0.2
17/01/2023
10.94
 94,500 10.80 10.94 10.66 0 0 0.0
16/01/2023
10.80
 43,100 11.03 11.22 10.56 0 0 0.0
13/01/2023
11.03
 85,500 11.08 11.27 10.80 3,000 0 0.0
12/01/2023
11.08
 128,000 10.75 11.32 10.52 0 0 0.0
11/01/2023
10.75
 79,200 10.52 10.80 10.52 100 0 0.0
10/01/2023
10.52
 58,100 10.80 10.80 10.19 0 28 -0.0
09/01/2023
10.80
 153,200 10.70 11.03 10.56 0 15,000 -0.2
06/01/2023
10.70
 93,200 10.66 10.94 10.47 0 1,400 -0.0
05/01/2023
10.66
 67,000 10.61 10.66 10.33 0 2,300 -0.0
04/01/2023
10.61
 72,900 10.61 10.94 10.61 0 3,600 -0.0
03/01/2023
10.61
 145,100 9.95 10.61 10.04 2,000 21,300 -0.2
30/12/2022
9.95
 37,500 10.00 10.14 9.71 0 8,300 -0.1
29/12/2022
10.00
 26,900 10.14 10.28 9.95 0 7,800 -0.1
28/12/2022
10.14
 70,700 9.90 10.28 9.90 0 6,100 -0.1
27/12/2022
9.90
 47,900 9.43 9.90 9.42 1,000 4,400 -0.0
26/12/2022
9.43
 124,700 9.95 10.09 9.43 1,100 5,471 -0.0
23/12/2022
9.95
 68,300 10.09 10.28 9.95 0 10,570 -0.1
22/12/2022
10.09
 175,500 10.85 11.03 10.09 0 3,800 -0.0
21/12/2022
10.85
 197,700 11.03 11.13 10.37 0 3,900 -0.0
20/12/2022
11.03
 88,300 11.51 11.51 10.85 300 2,000 -0.0
19/12/2022
11.51
 189,600 11.08 11.84 11.08 100 2,900 -0.0
16/12/2022
11.08
 92,500 11.08 11.27 10.85 2,000 2,600 -0.0
15/12/2022
11.08
 125,100 11.32 11.36 11.08 1,000 12,204 -0.1
14/12/2022
11.32
 99,200 11.46 11.79 11.22 15,000 8,513 0.1
13/12/2022
11.46
 94,800 11.46 11.88 11.13 0 10,200 -0.1
12/12/2022
11.46
 245,600 10.75 11.46 10.75 100 500 -0.0
09/12/2022
10.75
 148,200 10.89 11.13 10.66 100 4,800 -0.1
08/12/2022
10.89
 179,600 11.22 11.60 10.89 0 2,600 -0.0
07/12/2022
11.22
 202,900 12.02 12.02 11.22 0 2,500 -0.0
06/12/2022
12.02
 384,000 11.27 12.02 10.85 400 76,500 -1.0
05/12/2022
11.27
 230,300 11.13 11.51 11.03 200 1,800 -0.0
02/12/2022
11.13
 61,800 11.03 11.13 10.47 900 12,500 -0.1
01/12/2022
11.03
 152,000 10.75 11.27 10.66 0 1,700 -0.0
30/11/2022
10.75
 57,000 10.66 11.18 10.56 0 1,700 -0.0
29/11/2022
10.66
 61,500 10.23 10.75 10.09 1,100 1,800 -0.0
28/11/2022
10.23
 142,400 9.57 10.23 9.43 100 800 -0.0
25/11/2022
9.57
 65,200 9.34 9.81 9.34 0 1,842 -0.0
24/11/2022
9.34
 40,200 9.35 9.42 8.87 0 1,800 -0.0
23/11/2022
9.35
 48,200 9.76 9.86 9.35 20,400 2,200 0.2
22/11/2022
9.76
 90,000 9.86 10.19 9.24 0 2,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |