CTCP Cảng An Giang (cag)

6.40
-0.20
(-3.03%)
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
(2026-02-23) 		-0.60 -8.33% 69,800 0 0
6.40
7.20
6.40
2 tháng
(2026-01-19) 		-0.90 -12% 345,300 0 0
6.20
7.80
6.40
3 tháng
(2025-12-18) 		0 0% 462,600 -2,100 -0.0
6.20
7.80
6.40
6 tháng
(2025-09-19) 		-1 -13.16% 881,500 -2,100 -0.0
6
7.80
6.40
12 tháng
(2025-03-24) 		-2 -23.26% 1,480,000 -2,100 -0.0
6
8.80
6.40
24 tháng
(2024-03-28) 		-0.76 -10.38% 5,893,563 -4,200 -0.0
6
13.26
6.40
36 tháng
(2023-04-03) 		-1.01 -13.23% 8,133,838 -4,700 -0.0
6
13.26
6.40
60 tháng
(2021-04-13) 		-8.95 -57.54% 25,111,219 27,500 0.4
6
35.25
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
11.46
 13,800 11.55 11.74 10.89 0 0 0
03/08/2022
11.55
 11,800 11.17 11.74 10.70 0 0 0
02/08/2022
11.17
 2,601 10.80 11.27 10.80 0 0 0
01/08/2022
10.80
 13,400 10.80 11.55 10.80 0 0 0
29/07/2022
10.80
 22,300 11.27 11.64 10.80 2,000 0 0.0
28/07/2022
11.27
 8,800 10.80 11.36 10.80 0 0 0
27/07/2022
10.80
 1,300 10.80 10.89 10.80 0 0 0
26/07/2022
10.80
 7,800 10.89 10.99 10.80 0 0 0
25/07/2022
10.89
 16,900 10.99 11.55 10.89 0 0 0
22/07/2022
10.99
 7,000 10.99 10.99 10.99 0 0 0
21/07/2022
10.99
 16,200 11.17 11.27 10.99 0 0 0
20/07/2022
11.17
 4,600 11.08 11.74 10.99 0 0 0
19/07/2022
11.08
 2,212 11.08 11.08 11.08 0 0 0
18/07/2022
11.08
 9,500 11.55 11.55 11.08 0 0 0
15/07/2022
11.55
 10,700 10.89 11.93 10.89 0 0 0
14/07/2022
10.89
 3,300 10.70 10.99 10.70 0 0 0
13/07/2022
10.70
 12,400 10.80 10.99 10.42 0 0 0
12/07/2022
10.80
 2,600 10.33 10.80 10.33 0 0 0
11/07/2022
10.33
 7,300 10.33 10.33 10.24 0 0 0
08/07/2022
10.33
 10,500 10.70 10.70 10.33 0 0 0
07/07/2022
10.70
 3,800 10.14 10.70 10.24 0 0 0
06/07/2022
10.14
 22,800 10.33 10.52 10.14 0 0 0
05/07/2022
10.33
 800 10.14 10.33 10.24 0 0 0
04/07/2022
10.14
 2,400 10.05 10.14 10.05 0 0 0
01/07/2022
10.05
 12,900 10.42 10.42 10.05 0 0 0
30/06/2022
10.42
 8,800 10.80 10.80 10.33 0 0 0
29/06/2022
10.80
 800 10.80 10.89 10.80 0 0 0
28/06/2022
10.80
 11,200 10.14 10.99 9.67 0 0 0
27/06/2022
10.14
 7,000 10.14 10.14 10.05 100 0 0.0
24/06/2022
10.14
 1,900 10.14 10.14 10.14 0 0 0
23/06/2022
10.14
 7,500 9.77 10.14 9.48 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |