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)
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
21/01/2022
17.44
 3,000 17.07 18.27 17.35 0 0 0
20/01/2022
17.07
 26,209 17.35 18.46 15.69 0 0 0
19/01/2022
17.35
 26,300 17.81 17.81 17.17 0 0 0
18/01/2022
17.81
 35,900 18.92 18.92 17.81 0 0 0
17/01/2022
18.92
 98,000 19.84 20.30 18.64 0 0 0
14/01/2022
19.84
 12,101 20.30 20.30 18.92 0 0 0
13/01/2022
20.30
 28,600 20.49 21.96 19.38 0 0 0
12/01/2022
20.49
 13,200 21.04 21.04 20.21 0 0 0
11/01/2022
21.04
 62,910 20.21 21.04 20.21 0 0 0
10/01/2022
20.21
 69,400 20.67 20.67 19.84 0 0 0
07/01/2022
20.67
 65,752 20.77 21.41 20.30 0 0 0
06/01/2022
20.77
 50,000 21.13 21.13 20.67 0 0 0
05/01/2022
21.13
 49,408 21.04 21.13 20.77 0 0 0
04/01/2022
21.04
 72,014 21.13 21.23 20.77 0 0 0
31/12/2021
21.13
 27,800 20.95 21.23 20.77 0 0 0
30/12/2021
20.95
 26,610 21.04 21.04 20.86 0 0 0
29/12/2021
21.04
 64,520 20.77 21.23 20.86 0 0 0
28/12/2021
20.77
 58,400 21.23 21.23 20.49 0 0 0
27/12/2021
21.23
 39,810 21.60 21.60 20.49 0 0 0
24/12/2021
21.60
 16,310 21.60 22.15 21.32 0 0 0
23/12/2021
21.60
 111,142 21.23 22.89 20.95 0 0 0
22/12/2021
21.23
 98,021 20.30 22.06 20.77 0 0 0
21/12/2021
20.30
 71,601 20.03 21.04 19.38 0 0 0
20/12/2021
20.03
 35,360 20.49 20.67 19.75 0 0 0
17/12/2021
20.49
 46,700 20.77 21.23 20.21 0 200 -0.0
16/12/2021
20.77
 42,000 21.13 21.23 20.30 300 0 0.0
15/12/2021
21.13
 47,900 20.58 21.69 20.58 0 0 0
14/12/2021
20.58
 82,437 19.57 20.77 19.57 200 0 0.0
13/12/2021
19.57
 65,600 19.84 19.93 19.38 0 0 0
10/12/2021
19.84
 42,860 19.29 20.03 19.38 100 0 0.0
09/12/2021
19.29
 63,308 19.57 19.75 19.01 0 0 0
08/12/2021
19.57
 57,700 19.57 20.30 18.64 0 0 0
07/12/2021
19.57
 102,100 20.58 21.23 19.38 100 0 0.0
06/12/2021
20.58
 46,530 22.33 22.33 20.58 0 0 0
03/12/2021
22.33
 34,900 22.24 22.61 21.69 0 0 0
02/12/2021
22.24
 108,549 22.15 22.43 21.69 0 0 0
01/12/2021
22.15
 75,022 22.70 22.80 22.15 0 0 0
30/11/2021
22.70
 111,200 22.89 23.35 22.52 0 0 0
29/11/2021
22.89
 78,080 23.16 23.16 22.43 600 0 0.0
26/11/2021
23.16
 81,500 23.81 23.81 23.07 3,600 0 0.1
25/11/2021
23.81
 40,000 23.63 24.27 23.53 0 0 0
24/11/2021
23.63
 70,421 23.90 24.64 23.63 0 0 0
23/11/2021
23.90
 41,800 23.53 24.18 23.07 0 0 0
22/11/2021
23.53
 74,802 24.46 25.47 23.53 0 0 0
19/11/2021
24.46
 195,500 26.76 26.76 24.18 0 0 0
18/11/2021
26.76
 89,229 26.86 26.95 25.84 0 0 0
17/11/2021
26.86
 139,960 27.04 28.24 26.58 300 3,500 -0.1
16/11/2021
27.04
 297,917 24.64 27.04 24.18 0 0 0
15/11/2021
24.64
 114,900 23.44 24.92 23.44 0 0 0
12/11/2021
23.44
 65,750 23.63 23.63 23.16 0 300 -0.0
11/11/2021
23.63
 61,536 24.09 24.09 22.61 0 0 0
10/11/2021
24.09
 66,900 24.27 24.27 23.81 0 15,200 -0.4
09/11/2021
24.27
 89,727 24.09 24.55 24.00 300 0 0.0
08/11/2021
24.09
 100,306 24.46 25.38 23.63 1,000 4,000 -0.1
05/11/2021
24.46
 57,518 25.38 25.38 23.53 300 0 0.0
04/11/2021
25.38
 75,657 24.64 26.67 24.64 5,600 0 0.2
03/11/2021
24.64
 269,071 22.43 24.64 22.15 13,700 0 0.4
02/11/2021
22.43
 58,544 22.52 22.70 22.15 2,100 0 0.1
01/11/2021
22.52
 74,300 22.52 22.70 22.15 0 1,000 -0.0
29/10/2021
22.52
 108,200 22.24 23.07 22.24 0 0 0
28/10/2021
22.24
 84,633 22.89 23.07 22.15 0 0 0
27/10/2021
22.89
 38,300 22.98 23.07 22.52 1,000 0 0.0
26/10/2021
22.98
 44,700 22.89 23.16 22.61 0 0 0
25/10/2021
22.89
 48,400 22.52 24.00 22.33 0 0 0
22/10/2021
22.52
 63,500 22.06 24.18 22.06 0 0 0
21/10/2021
22.06
 30,483 22.06 22.15 21.78 0 0 0
20/10/2021
22.06
 45,700 22.15 22.52 21.50 0 1,500 -0.0
19/10/2021
22.15
 61,122 21.96 22.15 20.86 0 0 0
18/10/2021
21.96
 90,900 22.61 22.61 20.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |