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

11.30
-0.15
(-1.31%)
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)
08/02/2022
16.27
 52,400 15.84 16.50 15.75 0 1,400 -0.0
07/02/2022
15.84
 30,400 15.42 16.32 15.09 900 700 0.0
28/01/2022
15.42
 19,700 15.18 15.66 15.09 0 1,500 -0.0
27/01/2022
15.18
 30,600 15.42 15.84 15.18 0 2,500 -0.0
26/01/2022
15.42
 42,700 15.42 15.47 15.28 0 13,900 0
25/01/2022
15.42
 51,500 15.18 15.42 14.90 2,200 2,000 0.0
24/01/2022
15.18
 82,000 16.27 16.27 15.14 0 23,100 -0.4
21/01/2022
16.27
 47,600 16.32 16.60 15.89 1,000 4,800 -0.1
20/01/2022
16.32
 65,600 15.94 16.32 15.47 3,500 2,000 0.0
19/01/2022
15.94
 32,400 15.66 15.94 15.56 21,000 5,200 0.3
18/01/2022
15.66
 65,900 16.50 16.50 15.42 5,400 1,800 0.1
17/01/2022
16.50
 19,400 16.69 16.79 16.27 1,400 8,800 -0.1
14/01/2022
16.69
 185,700 16.83 16.88 16.13 7,400 3,700 0.1
13/01/2022
16.83
 139,700 17.26 17.40 16.69 0 8,600 -0.2
12/01/2022
17.26
 173,100 17.31 17.40 16.50 4,900 25,300 -0.4
11/01/2022
17.31
 288,500 17.21 17.64 17.21 11,700 11,000 0.0
10/01/2022
17.21
 364,700 17.21 17.54 16.50 3,700 7,500 -0.1
07/01/2022
17.21
 166,100 17.59 17.92 17.16 0 2,600 -0.0
06/01/2022
17.59
 194,800 17.45 18.48 17.45 5,000 200 0.1
05/01/2022
17.45
 489,900 16.93 17.82 16.69 14,200 0 0.3
04/01/2022
16.93
 173,200 17.02 17.12 16.79 6,900 0 0.1
31/12/2021
17.02
 109,300 16.98 17.40 16.79 0 8,800 -0.2
30/12/2021
16.98
 75,800 16.98 16.98 16.69 800 700 0.0
29/12/2021
16.98
 218,300 17.07 17.26 15.89 0 400 -0.0
28/12/2021
17.07
 171,800 17.35 17.45 17.07 4,000 0 0.1
27/12/2021
17.35
 138,700 17.12 17.82 16.98 0 6,500 -0.1
24/12/2021
17.12
 247,000 17.31 17.40 16.50 0 900 0
23/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
23/12/2021
17.31
 520,600 17.82 17.92 16.69 3,900 8,100 -0.1
22/12/2021
17.82
 256,700 17.00 17.82 16.91 14,600 1,600 0.2
21/12/2021
17.00
 503,100 16.82 17.64 16.91 15,100 1,300 0.3
20/12/2021
16.82
 891,400 15.72 16.82 16.00 9,500 1,000 0.2
17/12/2021
15.72
 203,800 15.72 15.90 15.54 5,900 20,000 -0.2
16/12/2021
15.72
 137,800 15.72 15.81 15.63 1,700 32,000 -0.5
15/12/2021
15.72
 189,200 15.81 15.90 15.54 5,100 4,900 0.0
14/12/2021
15.81
 372,400 15.72 16.00 15.68 2,300 1,600 0.0
13/12/2021
15.72
 293,200 15.54 16.00 15.54 30,800 0 0.5
10/12/2021
15.54
 189,900 15.45 15.63 15.40 63,700 53,000 0.2
09/12/2021
15.45
 73,100 15.17 15.45 15.17 11,000 700 0.2
08/12/2021
15.17
 62,000 15.08 15.63 14.90 13,700 1,000 0.2
07/12/2021
15.08
 101,000 14.35 15.08 14.44 5,700 0 0.1
06/12/2021
14.35
 219,900 15.26 15.26 14.26 900 700 0.0
03/12/2021
15.26
 256,000 16.18 16.32 15.08 13,600 15,600 -0.0
02/12/2021
16.18
 218,400 15.90 16.45 15.90 5,300 9,600 -0.1
01/12/2021
15.90
 121,200 15.90 16.64 15.63 1,700 5,800 -0.1
30/11/2021
15.90
 610,500 15.49 16.45 15.04 10,100 100,900 -1.6
29/11/2021
15.49
 276,600 15.54 15.54 14.81 5,200 0 0.1
26/11/2021
15.54
 224,100 15.36 15.68 15.36 0 0 0
25/11/2021
15.36
 200,600 15.54 16.00 15.36 0 0 0
24/11/2021
15.54
 401,800 14.72 15.72 14.99 0 62,200 -1.0
23/11/2021
14.72
 124,000 13.99 14.81 13.80 0 10,800 -0.2
22/11/2021
13.99
 271,100 14.99 15.26 13.99 300 13,000 -0.2
19/11/2021
14.99
 363,900 15.68 15.68 14.72 12,000 0 0.2
18/11/2021
15.68
 145,300 16.00 16.45 15.63 5,400 2,000 0.1
17/11/2021
16.00
 256,400 15.86 16.18 15.36 300 8,000 -0.1
16/11/2021
15.86
 249,300 16.27 16.27 15.72 0 0 0
15/11/2021
16.27
 224,900 16.59 16.91 15.95 3,800 4,800 -0.0
12/11/2021
16.59
 312,800 15.72 16.82 15.45 6,600 10,000 -0.1
11/11/2021
15.72
 316,000 15.45 15.81 15.26 0 10,000 -0.2
10/11/2021
15.45
 245,400 15.45 15.72 15.17 200 5,000 0
09/11/2021
15.45
 231,900 15.68 15.68 14.63 10,000 500 0.2
08/11/2021
15.68
 353,200 15.63 16.09 15.26 0 6,200 -0.1
05/11/2021
15.63
 479,400 14.76 15.77 14.76 0 10,000 -0.2
04/11/2021
14.76
 371,500 13.80 14.76 13.53 17,800 4,100 0.3
03/11/2021
13.80
 198,000 14.63 14.81 13.62 14,400 0 0.2
02/11/2021
14.63
 379,200 13.89 14.63 13.71 0 2,000 -0.0
01/11/2021
13.89
 492,600 13.89 14.17 13.21 17,600 10,600 0.1
29/10/2021
13.89
 225,200 13.76 13.99 13.53 20,000 1,900 0.3
28/10/2021
13.76
 485,000 13.21 14.03 13.35 200 86,200 -1.3
27/10/2021
13.21
 578,400 12.39 13.21 12.39 0 31,400 -0.5
26/10/2021
12.39
 110,700 12.52 12.66 12.25 0 4,400 -0.1
25/10/2021
12.52
 156,100 12.25 12.80 12.25 100 0 0.0
22/10/2021
12.25
 82,700 12.29 12.43 11.97 0 0 0
21/10/2021
12.29
 131,100 11.88 12.34 11.79 0 0 0
20/10/2021
11.88
 77,900 11.88 11.97 11.79 0 0 0
19/10/2021
11.88
 34,100 11.93 11.93 11.84 200 0 0.0
18/10/2021
11.93
 42,200 11.97 12.16 11.93 0 0 0
15/10/2021
11.97
 72,200 12.02 12.11 11.88 0 0 0
14/10/2021
12.02
 46,400 12.16 12.16 11.97 500 0 0.0
13/10/2021
12.16
 73,400 12.16 12.34 11.93 0 0 0
12/10/2021
12.16
 75,200 12.29 12.34 12.07 500 10,000 -0.1
11/10/2021
12.29
 152,600 12.20 12.43 12.25 0 3,000 0
08/10/2021
12.20
 174,000 12.02 12.34 12.11 1,000 0 0.0
07/10/2021
12.02
 67,300 11.93 12.07 11.79 0 0 0
06/10/2021
11.93
 53,500 12.07 12.11 11.84 0 0 0
05/10/2021
12.07
 67,800 11.97 12.20 12.02 500 0 0.0
04/10/2021
11.97
 116,600 11.70 12.16 11.65 0 100 -0.0
01/10/2021
11.70
 32,700 11.56 11.79 11.61 154,339 154,339 0
30/09/2021
11.56
 76,200 11.56 11.88 11.56 0 0 0
29/09/2021
11.56
 69,800 11.75 11.75 11.56 1,600 100 0.0
28/09/2021
11.75
 57,100 11.65 11.79 11.52 17,000 3,000 0.2
27/09/2021
11.65
 73,900 11.97 11.97 11.65 200 0 0.0
24/09/2021
11.97
 77,800 12.34 12.34 11.88 200 0 0.0
23/09/2021
12.34
 269,200 12.34 12.75 12.34 1,000 0 0.0
22/09/2021
12.34
 229,700 11.70 12.34 11.56 7,000 5,000 0.0
21/09/2021
11.70
 79,900 11.84 11.84 11.52 1,600 0 0.0
20/09/2021
11.84
 78,200 11.79 11.88 11.75 0 3,900 -0.1
17/09/2021
11.79
 70,500 11.75 11.97 11.75 100 0 0.0
16/09/2021
11.75
 82,900 11.79 12.07 11.75 0 5,600 -0.1
15/09/2021
11.79
 109,800 11.70 11.88 11.43 14,000 0 0.2
14/09/2021
11.70
 106,100 11.84 12.07 11.65 30,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |