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

10.80
-0.35
(-3.14%)
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
(2026-09-08) 		-1 -8.33% 89,400 -1,700 0.0
10.65
12
10.80
2 tháng
(2026-08-10) 		-1 -8.33% 150,000 13,600 0.2
10.65
12.50
10.80
3 tháng
(2026-07-10) 		-1.70 -13.39% 211,700 13,800 0.2
10.65
12.90
10.80
6 tháng
(2026-04-13) 		-1.45 -11.65% 429,100 6,600 0.1
10.65
13.50
10.80
12 tháng
(2025-10-13) 		-2.03 -15.56% 2,106,800 6,900 0.1
10.65
14.90
10.80
24 tháng
(2024-10-18) 		-0.45 -3.90% 10,435,100 16,327 -0.6
8.62
14.90
10.80
36 tháng
(2023-10-24) 		-0.78 -6.64% 17,937,600 -159,737 -2.8
8.62
14.90
10.80
60 tháng
(2021-11-03) 		-2.22 -16.80% 117,327,400 -427,784 -6.5
7.81
29.95
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
12.84
 55,100 13.03 13.03 12.79 100 900 0.0
11/08/2023
12.79
 101,800 13.03 13.03 12.69 0 0 0
10/08/2023
12.98
 81,400 12.98 13.12 12.69 1,300 300 0.0
09/08/2023
12.98
 121,400 13.27 13.27 12.93 400 0 0.0
08/08/2023
13.27
 124,800 13.22 13.31 13.12 0 100 0.0
07/08/2023
13.12
 186,900 12.88 13.12 12.84 5,400 0 0.1
04/08/2023
12.84
 51,500 12.74 12.84 12.74 1,800 900 0.0
03/08/2023
12.79
 115,500 12.74 12.88 12.55 0 35,900 -0.5
02/08/2023
12.74
 114,900 12.88 12.88 12.69 2,000 36,300 -0.5
01/08/2023
12.74
 235,300 13.08 13.08 12.74 0 0 0
31/07/2023
12.93
 159,200 13.08 13.08 12.79 5,500 22,100 -0.2
28/07/2023
13.03
 99,600 13.31 13.31 12.98 0 1,000 0.0
27/07/2023
13.31
 213,800 13.36 13.36 12.79 0 0 0
26/07/2023
13.31
 143,900 13.46 13.51 13.31 0 0 0
25/07/2023
13.60
 218,100 13.41 13.60 13.36 0 5,700 -0.1
24/07/2023
13.36
 133,200 13.27 13.36 13.08 0 5,000 -0.1
21/07/2023
13.27
 110,000 13.31 13.31 13.08 0 0 0
20/07/2023
13.31
 135,300 13.46 13.46 13.08 8,500 0 0.1
19/07/2023
13.31
 224,600 12.74 13.41 12.69 0 0 0
18/07/2023
12.88
 89,800 12.98 13.03 12.64 300 0 0.0
17/07/2023
13.03
 98,000 13.36 13.36 12.93 15,100 0 0.2
14/07/2023
12.98
 89,900 12.84 13.08 12.84 0 0 0
13/07/2023
12.98
 70,600 12.79 13.08 12.79 5,000 0 0.1
12/07/2023
12.74
 95,100 12.84 12.84 12.60 0 100 0.0
11/07/2023
12.84
 60,700 12.64 12.88 12.64 0 0 0
10/07/2023
12.64
 231,400 12.45 13.31 12.45 0 0 0
07/07/2023
12.88
 53,600 13.31 13.31 12.64 0 10,600 -0.1
06/07/2023
12.79
 75,600 13.17 13.17 12.79 500 0 0.0
05/07/2023
13.17
 208,300 13.22 13.51 12.93 0 0 0
04/07/2023
13.27
 79,100 13.51 13.70 13.27 300 0 0.0
03/07/2023
13.36
 386,800 12.79 13.55 12.55 0 0 0
30/06/2023
12.74
 59,200 12.74 12.74 12.45 8,800 0 0.1
29/06/2023
12.74
 77,700 12.93 12.93 12.50 0 0 0
28/06/2023
12.93
 162,700 12.79 13.17 12.79 0 5,000 -0.1
27/06/2023
12.69
 80,200 12.45 12.69 12.45 0 0 0
26/06/2023
12.45
 110,400 12.64 12.69 12.31 3,900 0 0.1
23/06/2023
12.60
 92,400 12.74 12.74 12.45 0 10,000 -0.1
22/06/2023
12.74
 147,500 12.69 12.88 12.45 1,500 0 0.0
21/06/2023
12.45
 74,100 12.36 12.60 12.31 0 0 0
20/06/2023
12.36
 67,500 12.17 12.40 12.17 0 0 0
19/06/2023
12.17
 65,900 12.12 12.17 12.02 0 0 0
16/06/2023
12.17
 127,300 12.17 12.40 12.07 0 0 0
15/06/2023
12.12
 123,800 12.07 12.26 11.97 400 0 0.0
14/06/2023
11.97
 234,300 12.93 12.93 11.97 200 0 0.0
13/06/2023
12.84
 147,900 13.17 13.17 12.36 1,600 100 0.0
12/06/2023
12.79
 180,900 13.03 13.27 12.45 0 1,400 0.0
09/06/2023
13.03
 107,000 13.08 13.08 12.69 0 0 0
08/06/2023
13.08
 503,300 12.26 13.08 12.17 0 24,600 -0.3
07/06/2023
12.26
 172,300 12.17 12.36 12.17 0 0 0
06/06/2023
12.31
 177,300 12.64 12.74 12.17 0 0 0
05/06/2023
12.17
 180,200 12.45 12.74 12.12 5,000 0 0.1
02/06/2023
12.40
 315,400 12.79 12.79 12.07 8,500 0 0.1
01/06/2023
11.97
 346,100 11.26 11.97 11.26 0 0 0
31/05/2023
11.21
 134,000 11.11 11.35 11.11 0 0 0
30/05/2023
11.11
 40,400 11.26 11.26 11.06 0 1,400 0.0
29/05/2023
11.26
 153,500 10.92 11.40 10.82 9,800 0 0.1
26/05/2023
10.97
 57,200 10.78 10.97 10.78 0 0 0
25/05/2023
10.87
 62,800 10.92 10.92 10.78 0 0 0
24/05/2023
10.92
 30,500 10.82 10.92 10.78 0 100 0.0
23/05/2023
10.92
 57,100 11.02 11.02 10.82 1,200 0 0.0
22/05/2023
10.97
 11,700 10.97 10.97 10.87 100 0 0.0
19/05/2023
10.97
 33,400 11.02 11.02 10.87 400 0 0.0
18/05/2023
10.92
 12,800 11.06 11.06 10.87 0 0 0
17/05/2023
11.02
 53,000 10.97 11.30 10.92 0 0 0
16/05/2023
10.92
 20,400 10.92 10.97 10.82 0 0 0
15/05/2023
10.92
 48,800 10.87 11.11 10.87 0 3,000 0.0
12/05/2023
10.92
 19,200 11.02 11.02 10.87 0 0 0
11/05/2023
10.92
 49,600 11.06 11.16 10.82 0 0 0
10/05/2023
10.92
 70,600 10.92 11.02 10.78 1,000 0 0.0
09/05/2023
10.87
 53,300 10.92 10.92 10.78 100 0 0.0
08/05/2023
10.87
 52,100 11.06 11.06 10.82 200 0 0.0
05/05/2023
11.06
 29,800 11.11 11.11 10.92 0 0 0
04/05/2023
11.11
 51,700 11.11 11.16 10.97 1,600 0 0.0
28/04/2023
11.16
 20,600 11.06 11.30 11.06 0 0 0
27/04/2023
11.06
 58,600 11.30 11.35 11.06 0 0 0
26/04/2023
11.30
 22,800 11.30 11.30 11.02 0 0 -0.1
25/04/2023
11.16
 49,900 11.35 11.35 11.16 0 6,000 -0.1
24/04/2023
11.40
 29,500 11.45 11.45 11.21 210 0 0.0
21/04/2023
11.49
 80,700 11.59 11.59 11.02 0 0 0.0
20/04/2023
11.49
 36,100 11.49 11.59 11.40 0 0 0
19/04/2023
11.49
 54,000 11.59 11.64 11.49 0 0 0.0
18/04/2023
11.54
 68,800 11.64 11.64 11.40 0 0 0.0
17/04/2023
11.49
 18,400 11.49 11.69 11.40 0 0 0.0
14/04/2023
11.49
 91,700 11.35 12.02 11.35 0 0 0.0
13/04/2023
11.35
 32,600 11.49 11.49 11.30 0 0 0.0
12/04/2023
11.35
 32,000 11.54 11.54 11.30 3,100 0 0.0
11/04/2023
11.49
 33,200 11.30 11.59 11.30 10 0 0.0
10/04/2023
11.35
 37,000 11.45 11.45 11.30 0 0 -0.2
07/04/2023
11.45
 27,400 11.45 11.45 11.26 0 0 -0.2
06/04/2023
11.45
 73,600 11.59 11.69 11.45 0 0 -0.2
05/04/2023
11.59
 68,000 11.69 11.69 11.21 300 17,000 -0.2
04/04/2023
11.59
 121,900 11.30 11.59 11.26 0 15,400 -0.2
03/04/2023
11.26
 27,300 11.49 11.49 11.21 2,700 0 0.0
31/03/2023
11.21
 8,300 11.35 11.35 11.21 0 0 0.1
30/03/2023
11.30
 44,500 11.49 11.49 11.30 10,000 0 0.1
29/03/2023
11.49
 52,500 11.40 11.54 11.11 1,000 0 0.0
28/03/2023
11.40
 36,100 11.59 11.59 11.35 0 0 0
27/03/2023: Cổ tức tiền mặt tỉ lệ: 7%
27/03/2023
11.59
 81,000 11.49 11.59 11.21 0 0 0
24/03/2023
11.11
 91,400 10.98 11.11 10.75 0 1,100 0.0
23/03/2023
10.98
 18,900 10.84 10.98 10.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc