CTCP Cảng An Giang (cag)

6.20
-0.40
(-6.06%)
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
(2025-12-29) 		-0.10 -1.49% 306,500 0 0
6.20
7.80
6.20
2 tháng
(2025-12-01) 		-0.20 -2.94% 354,600 -2,100 -0.0
6.20
7.80
6.20
3 tháng
(2025-10-30) 		0.40 6.45% 585,300 -2,100 -0.0
6.20
7.80
6.20
6 tháng
(2025-08-01) 		-1.10 -14.29% 888,900 -2,100 -0.0
6
8
6.20
12 tháng
(2025-02-03) 		-0.70 -9.59% 1,608,134 -2,100 -0.0
6
8.80
6.20
24 tháng
(2024-02-15) 		-0.27 -3.98% 6,131,100 -4,200 -0.0
6
13.26
6.20
36 tháng
(2023-02-13) 		-0.91 -12.14% 8,314,338 -4,700 -0.0
6
13.26
6.20
60 tháng
(2021-02-23) 		-8.31 -55.73% 25,393,619 27,500 0.4
6
35.25
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
9.77
 13,000 9.77 10.14 9.39 0 0 0
21/06/2022
9.77
 18,600 10.24 10.24 9.48 0 0 0
20/06/2022
10.24
 70,200 10.99 10.99 9.95 0 0 0
17/06/2022
10.99
 26,800 12.21 12.21 10.99 0 0 0
16/06/2022
12.21
 7,600 12.21 12.21 12.02 0 0 0
15/06/2022
12.21
 12,800 12.96 12.96 12.02 0 0 0
14/06/2022
12.96
 5,500 13.52 13.52 12.30 0 0 0
13/06/2022
13.52
 11,100 14.65 14.65 13.52 0 0 0
10/06/2022
14.65
 2,000 15.31 15.31 14.55 0 0 0
09/06/2022
15.31
 200 15.31 15.31 14.55 0 0 0
08/06/2022
15.31
 10,100 15.40 15.49 15.31 0 0 0
07/06/2022
15.40
 21,700 15.59 15.59 14.74 0 0 0
06/06/2022
15.59
 13,200 15.68 15.68 15.59 0 0 0
03/06/2022
15.68
 26,500 15.49 15.68 15.12 0 0 0
02/06/2022
15.49
 21,600 15.68 15.68 15.49 0 0 0
01/06/2022
15.68
 29,100 15.59 15.68 15.40 0 0 0
31/05/2022
15.59
 20,700 15.59 15.78 15.49 0 0 0
30/05/2022
15.59
 2,000 15.78 15.78 15.59 100 0 0.0
27/05/2022
15.78
 5,200 15.87 15.87 15.31 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 2.9%
26/05/2022
15.87
 5,600 15.60 15.87 15.40 0 0 0
25/05/2022
15.60
 8,400 15.04 15.60 15.04 1,000 0 0.0
24/05/2022
15.04
 13,100 15.04 15.23 15.04 0 0 0
23/05/2022
15.04
 12,100 15.14 15.14 15.04 0 0 0
20/05/2022
15.14
 6,400 14.77 15.23 14.30 0 0 0
19/05/2022
14.77
 5,200 14.30 14.77 14.30 0 0 0
18/05/2022
14.30
 10,000 15.23 15.23 14.30 0 0 0
17/05/2022
15.23
 5,400 14.12 15.23 14.12 0 0 0
16/05/2022
14.12
 24,700 14.03 14.30 14.12 0 0 0
13/05/2022
14.03
 59,500 14.40 14.40 13.38 0 0 0
12/05/2022
14.40
 32,500 15.23 15.23 14.40 0 0 0
11/05/2022
15.23
 6,300 14.95 15.41 15.04 0 0 0
10/05/2022
14.95
 32,600 15.23 15.23 14.77 0 0 0
09/05/2022
15.23
 37,000 15.60 15.60 15.14 0 0 0
06/05/2022
15.60
 4,700 15.69 15.69 15.50 0 0 0
05/05/2022
15.69
 1,200 15.69 15.69 15.69 0 0 0
04/05/2022
15.69
 8,200 15.97 15.97 15.32 0 0 0
29/04/2022
15.97
 1,101 15.87 15.97 15.69 0 0 0
28/04/2022
15.87
 17,200 15.87 15.97 15.69 2,500 0 0.0
27/04/2022
15.87
 17,200 15.87 15.87 15.60 0 0 0
26/04/2022
15.87
 24,000 15.50 15.97 15.32 0 300 -0.0
25/04/2022
15.50
 48,400 15.50 15.69 14.77 0 0 0
22/04/2022
15.50
 22,500 15.69 15.69 15.50 0 0 0
21/04/2022
15.69
 68,600 15.50 15.87 15.04 0 0 0
20/04/2022
15.50
 29,500 15.69 15.69 14.77 0 0 0
19/04/2022
15.69
 19,900 15.32 15.87 14.77 0 0 0
18/04/2022
15.32
 37,800 16.80 16.80 15.23 0 0 0
15/04/2022
16.80
 19,600 17.90 17.90 16.34 0 0 0
14/04/2022
17.90
 4,400 18.00 18.00 17.72 0 0 0
13/04/2022
18.00
 20,000 17.63 18.27 15.97 0 0 0
12/04/2022
17.63
 18,913 18.92 18.92 17.35 1,000 0 0.0
08/04/2022
18.92
 34,400 18.92 19.01 18.27 0 0 0
07/04/2022
18.92
 25,214 19.66 19.84 18.92 0 0 0
06/04/2022
19.66
 24,721 19.57 19.66 19.38 0 0 0
05/04/2022
19.57
 22,800 20.12 20.12 18.64 0 0 0
04/04/2022
20.12
 15,800 19.75 20.30 19.47 0 0 0
01/04/2022
19.75
 40,900 20.12 20.58 19.66 0 0 0
31/03/2022
20.12
 17,700 20.30 20.30 20.03 0 0 0
30/03/2022
20.30
 49,900 20.30 20.67 19.66 0 0 0
29/03/2022
20.30
 45,635 20.58 20.67 20.12 0 0 0
28/03/2022
20.58
 50,500 20.67 21.04 20.21 5,900 0 0.1
25/03/2022
20.67
 87,100 20.58 21.13 20.30 100 0 0.0
24/03/2022
20.58
 64,700 20.03 20.58 19.57 0 0 0
23/03/2022
20.03
 43,700 19.84 21.04 19.75 0 0 0
22/03/2022
19.84
 37,100 19.38 19.93 19.38 0 0 0
21/03/2022
19.38
 30,300 19.57 19.57 19.29 0 0 0
18/03/2022
19.57
 38,512 20.03 20.12 19.20 0 500 -0.0
17/03/2022
20.03
 34,500 20.03 20.30 19.57 0 0 0
16/03/2022
20.03
 29,700 19.57 20.12 19.47 0 0 0
15/03/2022
19.57
 23,503 19.66 20.21 19.38 0 0 0
14/03/2022
19.66
 60,910 20.21 20.30 19.29 0 0 0
11/03/2022
20.21
 48,300 20.67 20.77 20.21 0 0 0
10/03/2022
20.67
 52,900 20.30 21.23 20.12 0 0 0
09/03/2022
20.30
 101,902 20.21 21.23 19.93 0 0 0
08/03/2022
20.21
 71,500 20.67 21.04 19.75 0 0 0
07/03/2022
20.67
 96,136 20.40 21.50 19.93 0 0 0
04/03/2022
20.40
 52,147 20.21 20.58 19.84 0 0 0
03/03/2022
20.21
 168,935 18.73 20.49 18.64 0 0 0
02/03/2022
18.73
 32,701 19.01 19.01 18.73 0 0 0
01/03/2022
19.01
 19,800 19.01 19.29 18.92 0 0 0
28/02/2022
19.01
 13,204 19.01 20.12 18.09 0 0 0
25/02/2022
19.01
 9,700 18.73 19.01 18.00 0 0 0
24/02/2022
18.73
 34,347 19.29 19.29 18.46 0 0 0
23/02/2022
19.29
 23,300 18.83 19.75 18.73 0 0 0
22/02/2022
18.83
 45,600 19.84 19.84 18.73 0 0 0
21/02/2022
19.84
 26,809 20.12 20.12 19.38 0 0 0
18/02/2022
20.12
 115,282 18.37 20.12 18.46 0 0 0
17/02/2022
18.37
 75,000 17.53 18.37 17.63 0 0 0
16/02/2022
17.53
 20,300 17.53 17.72 17.17 300 0 0.0
15/02/2022
17.53
 14,800 17.53 17.81 17.26 0 0 0
14/02/2022
17.53
 4,200 17.63 17.63 17.44 0 0 0
11/02/2022
17.63
 13,100 17.81 17.90 17.63 0 0 0
10/02/2022
17.81
 10,900 17.90 18.00 17.81 0 0 0
09/02/2022
17.90
 10,200 18.09 18.37 17.90 0 0 0
08/02/2022
18.09
 8,304 18.00 18.83 18.00 0 0 0
07/02/2022
18.00
 18,700 17.35 18.09 17.53 100 0 0.0
28/01/2022
17.35
 6,500 17.07 17.53 16.52 0 0 0
27/01/2022
17.07
 10,800 17.07 17.53 16.61 0 0 0
26/01/2022
17.07
 3,400 17.72 17.90 16.89 0 0 0
25/01/2022
17.72
 5,700 17.44 17.81 16.89 0 0 0
24/01/2022
17.44
 21,600 17.44 17.53 16.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |