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

11.85
-0.05
(-0.42%)
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
(2024-10-09) 		0 0% 294,900 -1,817 -0.0
11.75
12
11.85
2 tháng
(2024-09-09) 		-0.15 -1.25% 591,300 -7,117 -0.1
11.75
12.10
11.85
3 tháng
(2024-08-12) 		0 0% 862,500 -2,717 -0.0
11.75
12.10
11.85
6 tháng
(2024-05-13) 		-0.75 -5.95% 3,588,000 -6,717 -0.1
11.75
13.75
11.85
12 tháng
(2023-11-14) 		-0.45 -3.66% 7,312,300 -184,981 -2.3
11.75
13.75
11.85
24 tháng
(2022-11-21) 		1.99 20.24% 35,139,800 -448,869 -4.6
9.34
15.55
11.85
36 tháng
(2021-11-24) 		-3.69 -23.74% 102,863,900 -427,128 -5.7
8.15
31.26
11.85
60 tháng
(2019-12-05) 		2.79 30.83% 145,535,420 -202,618 -2.4
7.19
31.26
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2010
5.19
 41,020 5.19 5.42 5.19 500 0 0.0
08/06/2010
5.19
 77,310 5.22 5.22 5.12 1,000 0 0.0
07/06/2010
5.22
 126,620 5.45 5.45 5.19 1,500 0 0.1
04/06/2010
5.45
 61,400 5.46 5.51 5.42 0 0 0
03/06/2010
5.46
 95,090 5.48 5.59 5.33 500 0 0.0
02/06/2010
5.48
 37,280 5.49 5.49 5.43 0 0 0
01/06/2010
5.49
 43,530 5.49 5.51 5.36 0 0 0
31/05/2010
5.49
 85,330 5.68 5.68 5.46 0 0 0
28/05/2010
5.68
 120,000 5.42 5.68 5.55 0 0 0
27/05/2010
5.42
 63,460 5.43 5.46 5.38 2,000 0 0.1
26/05/2010
5.43
 90,210 5.19 5.43 5.19 0 0 0
25/05/2010
5.19
 104,010 5.19 5.26 4.96 0 6,250 -0.2
24/05/2010
5.19
 55,670 5.26 5.41 5.00 0 0 0
21/05/2010
5.26
 111,680 5.54 5.54 5.26 0 0 0
20/05/2010
5.54
 211,800 5.59 5.61 5.32 200 42,580 -1.6
19/05/2010
5.59
 99,610 5.88 5.88 5.59 0 0 0
18/05/2010
5.88
 88,500 5.95 5.95 5.81 0 0 0
17/05/2010
5.95
 124,270 6.03 6.20 5.77 300 200 0.0
14/05/2010
6.03
 138,310 5.75 6.03 5.79 0 1,500 -0.1
13/05/2010
5.75
 452,680 6.04 6.18 5.75 15,000 1,000 0.6
12/05/2010
6.04
 80,640 6.36 6.36 6.04 0 3,800 -0.2
11/05/2010
6.36
 370,810 6.69 6.69 6.36 1,000 1,000 0.0
10/05/2010
6.69
 316,940 7.03 7.06 6.69 0 1,100 -0.1
07/05/2010
7.03
 640,510 6.70 7.03 6.70 0 500 -0.0
06/05/2010
6.70
 48,880 6.39 6.70 6.70 0 0 0
05/05/2010
6.39
 1,162,260 6.08 6.39 6.34 0 100 -0.0
04/05/2010
6.08
 97,070 5.79 6.08 6.08 0 0 0
29/04/2010
5.79
 197,240 5.52 5.79 5.52 0 100 -0.0
28/04/2010
5.52
 108,480 5.46 5.55 5.46 0 5,500 -0.2
27/04/2010
5.46
 91,100 5.42 5.55 5.42 0 1,000 -0.0
26/04/2010
5.42
 103,210 5.48 5.55 5.41 0 0 0
22/04/2010
5.48
 76,990 5.56 5.67 5.33 0 500 -0.0
21/04/2010: Cổ tức tiền mặt tỉ lệ: 15%
21/04/2010
5.56
 95,690 5.55 5.68 5.55 0 0 0
20/04/2010
5.55
 133,540 5.38 5.63 5.48 30 3,360 -0.1
19/04/2010
5.38
 211,070 5.13 5.38 4.99 0 1,200 -0.0
16/04/2010
5.13
 124,250 5.15 5.20 5.01 500 0 0.0
15/04/2010
5.15
 171,900 5.05 5.30 5.15 0 17,900 -0.7
14/04/2010
5.05
 243,090 4.81 5.05 4.91 0 620 -0.0
13/04/2010
4.81
 121,730 4.66 4.83 4.72 30 1,600 -0.1
12/04/2010
4.66
 267,880 4.44 4.66 4.62 4,350 1,500 0.1
09/04/2010: Quyền mua cổ phiếu: 9/2 Giá: 20 (Volume + 22.22%, Ratio=0.22)
09/04/2010
4.44
 83,640 4.27 4.47 4.37 850 1,300 -0.0
08/04/2010
4.27
 121,440 4.08 4.27 4.03 500 28,390 -0.9
07/04/2010
4.08
 47,360 4.05 4.08 4.05 0 15,400 -0.5
06/04/2010
4.05
 122,280 4.09 4.09 3.99 710 40,230 -1.2
05/04/2010
4.09
 33,050 4.03 4.11 4.03 1,500 0 0.0
02/04/2010
4.03
 7,980 3.95 4.05 3.99 0 0 0
01/04/2010
3.95
 32,430 3.89 3.95 3.89 0 6,850 -0.2
31/03/2010
3.89
 21,270 3.99 4.03 3.89 1,500 0 0.0
30/03/2010
3.99
 45,110 4.14 4.14 3.99 700 0 0.0
29/03/2010
4.14
 11,990 4.18 4.25 4.13 300 0 0.0
26/03/2010
4.18
 77,710 4.18 4.25 4.12 0 0 0
25/03/2010
4.18
 48,480 4.25 4.25 4.17 0 0 0
24/03/2010
4.25
 34,020 4.26 4.38 4.25 0 0 0
23/03/2010
4.26
 42,090 4.26 4.41 4.26 0 1,650 -0.1
22/03/2010
4.26
 60,030 4.30 4.40 4.25 0 1,000 -0.0
19/03/2010
4.30
 27,470 4.30 4.31 4.26 200 1,200 -0.0
18/03/2010
4.30
 39,560 4.25 4.31 4.21 100 0 0.0
17/03/2010
4.25
 96,820 4.25 4.38 4.23 0 0 0
16/03/2010
4.25
 89,220 4.38 4.38 4.25 200 900 -0.0
15/03/2010
4.38
 59,720 4.40 4.51 4.32 0 600 -0.0
12/03/2010
4.40
 52,040 4.38 4.51 4.38 0 3,960 -0.1
11/03/2010
4.38
 92,270 4.56 4.60 4.38 0 3,040 -0.1
10/03/2010
4.56
 216,520 4.39 4.57 4.23 3,000 100 0.1
09/03/2010
4.39
 146,100 4.18 4.39 4.18 400 0 0.0
08/03/2010
4.18
 82,300 4.12 4.21 4.12 0 5,600 -0.2
05/03/2010
4.12
 39,820 4.12 4.17 4.11 0 0 0
04/03/2010
4.12
 69,700 4.12 4.25 4.12 5,000 5,900 -0.0
03/03/2010
4.12
 109,640 3.93 4.12 3.93 0 600 -0.0
02/03/2010
3.93
 40,200 3.93 3.99 3.93 1,000 1,000 0
01/03/2010
3.93
 23,510 3.85 3.93 3.86 2,000 0 0.1
26/02/2010
3.85
 15,130 3.84 3.91 3.76 130 0 0.0
25/02/2010
3.84
 183,380 4.03 4.03 3.84 1,400 117,210 -3.5
24/02/2010
4.03
 35,960 3.99 4.05 3.94 1,600 0 0.0
23/02/2010
3.99
 111,270 3.91 4.07 3.91 10,550 400 0.3
22/02/2010
3.91
 97,520 3.73 3.91 3.86 0 2,060 -0.1
12/02/2010
3.73
 20,040 3.62 3.75 3.72 3,380 0 0.1
11/02/2010
3.62
 24,080 3.48 3.63 3.48 0 1,000 -0.0
10/02/2010
3.48
 66,610 3.48 3.64 3.42 0 0 0
09/02/2010
3.48
 69,650 3.66 3.66 3.48 150 0 0.0
08/02/2010
3.66
 16,510 3.67 3.67 3.58 2,100 0 0.1
05/02/2010
3.67
 23,140 3.76 3.76 3.63 0 0 0
04/02/2010
3.76
 19,430 3.73 3.77 3.71 0 60 -0.0
03/02/2010
3.73
 47,680 3.63 3.73 3.63 90 0 0.0
02/02/2010
3.63
 42,400 3.55 3.63 3.55 500 800 -0.0
01/02/2010
3.55
 14,570 3.50 3.55 3.50 0 0 0
29/01/2010
3.50
 51,610 3.48 3.55 3.48 0 0 0
28/01/2010
3.48
 19,990 3.50 3.50 3.40 1,390 0 0.0
27/01/2010
3.50
 24,760 3.62 3.62 3.50 410 0 0.0
26/01/2010
3.62
 25,940 3.45 3.62 3.45 500 1,000 -0.0
25/01/2010
3.45
 6,840 3.33 3.45 3.24 0 0 0
22/01/2010
3.33
 23,630 3.32 3.36 3.17 2,700 0 0.1
21/01/2010
3.32
 41,170 3.48 3.48 3.31 50 0 0.0
20/01/2010
3.48
 55,130 3.46 3.59 3.41 0 0 0
19/01/2010
3.46
 46,080 3.31 3.46 3.40 0 0 0
18/01/2010
3.31
 62,870 3.48 3.48 3.31 1,060 0 0.0
15/01/2010
3.48
 30,880 3.60 3.60 3.44 500 0 0.0
14/01/2010
3.60
 20,090 3.72 3.78 3.60 150 0 0.0
13/01/2010
3.72
 64,400 3.76 3.76 3.58 1,150 300 0.0
12/01/2010
3.76
 24,300 3.94 3.94 3.76 0 2,000 -0.1
11/01/2010
3.94
 26,010 3.86 3.99 3.86 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |