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

11.90
0
(0%)
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
(2024-08-20) 		0 0% 313,400 -1,900 -0.0
11.90
12.10
11.90
2 tháng
(2024-07-22) 		-1 -7.75% 827,000 11,100 0.1
11.75
13
11.90
3 tháng
(2024-06-21) 		-1.85 -13.45% 1,683,600 -1,100 -0.0
11.75
13.75
11.90
6 tháng
(2024-03-25) 		-1.15 -8.81% 3,743,200 -10,900 -0.2
11.75
13.75
11.90
12 tháng
(2023-09-25) 		-2.40 -16.78% 9,539,400 -157,164 -1.9
11.75
14.30
11.90
24 tháng
(2022-09-30) 		-2.06 -14.74% 38,627,900 -159,152 -1.0
8.15
15.55
11.90
36 tháng
(2021-10-05) 		-0.17 -1.37% 110,118,300 -541,811 -7.3
8.15
31.26
11.90
60 tháng
(2019-10-16) 		-0.40 -3.22% 145,943,810 -249,461 -3.7
7.19
31.26
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
9.35
 6,300 9.47 9.47 9.08 0 0 0
28/11/2019
9.47
 22,770 8.91 9.51 9.22 40 0 0.0
27/11/2019
8.91
 27,090 8.33 8.91 8.31 0 0 0
26/11/2019
8.33
 22,970 8.68 8.68 8.27 0 180 -0.0
25/11/2019
8.68
 19,420 9.06 9.08 8.52 0 0 0
22/11/2019
9.06
 47,010 9.72 9.72 9.06 0 0 0
21/11/2019
9.72
 5,620 9.93 9.93 9.64 0 0 0
20/11/2019
9.93
 18,030 10.16 10.16 9.76 0 0 0
19/11/2019
10.16
 38,830 10.30 10.30 9.89 0 0 0
18/11/2019
10.30
 36,280 10.30 10.35 9.97 0 0 0
15/11/2019
10.30
 9,240 10.35 10.37 10.10 0 0 0
14/11/2019
10.35
 1,900 10.35 10.37 10.18 0 0 0
13/11/2019
10.35
 7,810 10.28 10.39 10.08 0 0 0
12/11/2019
10.28
 5,220 10.39 10.39 10.28 0 0 0
11/11/2019
10.39
 8,810 10.39 10.51 10.20 0 0 0
08/11/2019
10.39
 8,610 10.35 10.39 10.26 0 0 0
07/11/2019
10.35
 2,540 10.35 10.47 10.30 0 0 0
06/11/2019
10.35
 5,840 10.35 10.51 10.05 0 0 0
05/11/2019
10.35
 7,630 10.39 10.39 9.97 0 0 0
04/11/2019
10.39
 49,670 10.39 10.76 9.97 0 0 0
01/11/2019
10.39
 5,960 10.93 10.93 10.22 100 0 0.0
31/10/2019: Cổ tức tiền mặt tỉ lệ: 15%
31/10/2019
10.93
 8,180 10.80 11.22 10.80 0 0 0
30/10/2019
10.80
 8,930 10.92 10.92 10.61 0 0 0
29/10/2019
10.92
 40,480 10.88 11.10 10.80 0 0 0
28/10/2019
10.88
 10,700 10.63 11.14 10.63 0 0 0
25/10/2019
10.63
 31,750 9.94 10.63 10.10 0 0 0
24/10/2019
9.94
 39,680 10.02 10.02 9.80 0 13,460 -0.3
23/10/2019
10.02
 31,080 10.21 10.21 9.82 0 4,670 -0.1
22/10/2019
10.21
 50,120 10.57 10.57 10.13 10 17,460 -0.5
21/10/2019
10.57
 43,690 10.92 10.92 10.49 0 0 0
18/10/2019
10.92
 38,260 11.45 11.45 10.67 210 10,140 -0.3
17/10/2019
11.45
 37,330 12.30 12.30 11.45 0 0 0
16/10/2019
12.30
 53,350 12.88 12.88 12.26 0 0 0
15/10/2019
12.88
 4,270 12.85 12.88 12.71 0 0 0
14/10/2019
12.85
 17,670 12.63 12.88 12.63 0 9,100 -0.3
11/10/2019
12.63
 17,610 12.57 12.81 12.57 0 7,550 -0.2
10/10/2019
12.57
 28,070 13.24 13.24 12.57 0 5,870 -0.2
09/10/2019
13.24
 6,640 13.36 13.47 13.12 0 0 0
08/10/2019
13.36
 14,370 13.24 13.36 13.04 0 0 0
07/10/2019
13.24
 20,220 13.28 13.63 13.16 350 4,960 -0.2
04/10/2019
13.28
 20,550 12.96 13.34 13.04 0 0 0
03/10/2019
12.96
 31,790 12.18 12.96 11.98 500 10,150 -0.3
02/10/2019
12.18
 50,940 12.81 12.81 12.18 0 25,840 -0.8
01/10/2019
12.81
 9,440 13.12 13.43 12.81 0 2,430 -0.1
30/09/2019
13.12
 16,210 13.12 13.51 13.10 0 8,900 -0.3
27/09/2019
13.12
 20,620 13.51 13.71 13.10 0 8,860 -0.3
26/09/2019
13.51
 6,380 13.43 13.59 13.36 0 0 0
25/09/2019
13.43
 3,090 13.43 13.57 13.20 0 0 0
24/09/2019
13.43
 7,180 13.20 13.67 13.20 0 0 0
23/09/2019
13.20
 25,550 13.55 13.55 13.20 0 18,390 -0.6
20/09/2019
13.55
 2,740 13.59 13.63 13.38 0 100 -0.0
19/09/2019
13.59
 2,530 13.36 13.71 13.36 0 0 0
18/09/2019
13.36
 4,070 13.55 13.71 13.24 0 0 0
17/09/2019
13.55
 1,450 13.55 13.75 13.00 0 0 0
16/09/2019
13.55
 11,820 13.55 13.55 12.96 0 0 0
13/09/2019
13.55
 20,660 13.67 13.71 13.36 0 0 0
12/09/2019
13.67
 5,340 13.87 13.98 13.59 0 0 0
11/09/2019
13.87
 10,170 13.75 13.87 13.67 7,500 0 0.3
10/09/2019
13.75
 8,500 13.95 14.02 13.55 1,500 100 0.0
09/09/2019
13.95
 3,030 13.98 13.98 13.63 0 0 0
06/09/2019
13.98
 2,780 13.98 13.98 13.67 0 400 -0.0
05/09/2019
13.98
 8,410 13.95 14.14 13.95 900 0 0.0
04/09/2019
13.95
 75,460 13.28 13.95 13.22 66,820 23,380 1.5
03/09/2019
13.28
 8,970 13.28 13.36 13.12 310 1,000 -0.0
30/08/2019
13.28
 25,480 13.04 13.36 13.14 20,740 0 0.7
29/08/2019
13.04
 4,650 13.10 13.10 12.81 1,100 0 0.0
28/08/2019
13.10
 8,420 13.12 13.16 12.96 1,320 0 0.0
27/08/2019
13.12
 5,270 13.24 13.32 13.04 50 270 -0.0
26/08/2019
13.24
 9,200 13.24 13.36 13.00 0 0 0
23/08/2019
13.24
 1,530 13.24 13.24 13.12 0 0 0
22/08/2019
13.24
 19,940 13.36 13.36 12.96 100 1,460 -0.0
21/08/2019
13.36
 16,710 13.67 13.71 13.32 0 9,240 -0.3
20/08/2019
13.67
 14,220 13.67 13.71 13.47 0 0 0
19/08/2019
13.67
 10,310 13.47 13.67 13.32 0 0 0
16/08/2019
13.47
 3,480 13.43 13.67 13.36 0 0 0
15/08/2019
13.43
 12,970 13.59 13.59 13.24 100 0 0.0
14/08/2019
13.59
 21,860 13.55 14.06 13.55 0 0 0
13/08/2019
13.55
 22,600 13.71 13.75 13.32 300 490 -0.0
12/08/2019
13.71
 11,480 13.83 13.87 13.36 0 0 0
09/08/2019
13.83
 12,660 13.87 13.87 13.55 0 0 0
08/08/2019
13.87
 53,290 13.16 13.98 13.16 23,980 0 0.8
07/08/2019
13.16
 36,750 12.57 13.36 12.49 4,090 15,980 -0.4
06/08/2019
12.57
 77,690 13.47 13.47 12.53 0 0 0
05/08/2019
13.47
 36,210 13.83 13.83 13.20 100 7,450 -0.3
02/08/2019
13.83
 37,740 14.20 14.20 13.36 100 23,440 -0.8
01/08/2019
14.20
 16,400 14.34 14.34 13.95 300 0 0.0
31/07/2019
14.34
 13,240 14.48 14.53 14.14 0 0 0
30/07/2019
14.48
 5,230 14.57 14.77 14.34 0 0 0
29/07/2019
14.57
 5,580 14.71 14.71 14.38 0 0 0
26/07/2019
14.71
 3,210 14.38 14.75 14.34 0 0 0
25/07/2019
14.38
 122,290 14.34 14.73 14.22 250 2,100 -0.1
24/07/2019
14.34
 72,440 14.73 14.97 14.34 200 0 0.0
23/07/2019
14.73
 33,980 14.65 15.40 14.69 0 0 0
22/07/2019
14.65
 41,740 15.22 15.22 14.63 0 21,150 -0.8
19/07/2019
15.22
 44,060 15.48 15.63 14.93 0 0 0
18/07/2019
15.48
 16,000 15.63 15.79 15.24 0 0 0
17/07/2019
15.63
 81,460 15.56 16.03 15.56 0 200 -0.0
16/07/2019
15.56
 69,480 15.28 15.71 14.85 0 1,010 -0.0
15/07/2019
15.28
 79,830 14.85 15.71 15.12 49,420 1,200 1.9
12/07/2019
14.85
 31,870 14.42 14.93 14.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |