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)
15/10/2021
22.61
 32,314 22.98 22.98 22.52 0 0 0
14/10/2021
22.98
 43,922 23.16 23.35 22.15 0 0 0
13/10/2021
23.16
 30,200 22.89 23.16 22.61 0 0 0
12/10/2021
22.89
 49,400 23.16 23.16 22.52 0 0 0
11/10/2021
23.16
 24,400 23.63 24.55 23.16 0 0 0
08/10/2021
23.63
 43,300 23.63 23.81 23.26 0 0 0
07/10/2021
23.63
 59,428 22.61 24.09 22.43 0 0 0
06/10/2021
22.61
 30,738 23.07 23.07 22.61 200 0 0.0
05/10/2021
23.07
 55,624 23.07 23.44 22.15 0 0 0
04/10/2021
23.07
 58,435 23.63 24.83 22.70 0 0 0
01/10/2021
23.63
 49,910 25.19 25.19 23.44 0 0 0
30/09/2021
25.19
 47,900 24.92 25.75 23.90 0 0 0
29/09/2021
24.92
 49,800 23.07 24.92 22.61 500 0 0.0
28/09/2021
23.07
 81,830 24.46 24.92 22.15 0 0 0
27/09/2021
24.46
 72,110 25.19 26.49 23.90 0 0 0
24/09/2021
25.19
 65,000 26.30 26.30 24.55 0 0 0
23/09/2021
26.30
 154,000 27.32 27.32 25.38 0 0 0
22/09/2021
27.32
 132,100 30.18 30.18 27.32 0 0 0
21/09/2021
30.18
 149,330 28.24 30.92 28.24 0 300 -0.0
20/09/2021
28.24
 58,400 25.75 28.24 23.35 0 900 -0.0
17/09/2021
25.75
 218,401 28.61 28.61 25.75 0 0 0
16/09/2021
28.61
 346,216 31.75 31.75 28.61 0 0 0
15/09/2021
31.75
 260,200 35.25 35.53 31.75 0 0 0
14/09/2021
35.25
 283,440 32.30 35.53 30.46 1,200 0 0.0
13/09/2021
32.30
 458,100 29.44 32.30 30.46 1,000 0 0
10/09/2021
29.44
 319,900 26.76 29.44 29.35 0 0 0
09/09/2021
26.76
 578,200 24.36 26.76 25.84 0 0 0
08/09/2021
24.36
 269,290 22.15 24.36 21.78 0 0 0
07/09/2021
22.15
 25,700 21.96 22.61 21.32 0 0 0
06/09/2021
21.96
 44,900 23.07 23.07 20.77 0 0 0
01/09/2021
23.07
 50,000 23.44 23.44 21.13 0 0 0
31/08/2021
23.44
 65,100 24.00 24.00 23.07 0 0 0
30/08/2021
24.00
 45,200 23.16 24.46 23.16 0 0 0
27/08/2021
23.16
 39,200 23.16 24.46 23.16 0 0 0
26/08/2021
23.16
 121,900 23.07 24.92 20.77 0 0 0
25/08/2021
23.07
 46,600 24.64 24.92 22.89 0 0 0
24/08/2021
24.64
 99,700 25.38 27.69 24.46 0 0 0
23/08/2021
25.38
 266,900 27.23 29.90 24.55 0 0 0
20/08/2021
27.23
 61,200 24.83 27.23 27.23 0 0 0
19/08/2021
24.83
 261,800 22.61 24.83 24.83 0 0 0
18/08/2021
22.61
 290,900 20.58 22.61 22.61 0 0 0
17/08/2021
20.58
 158,600 18.73 20.58 20.21 0 0 0
16/08/2021
18.73
 458,300 17.07 18.73 16.24 0 0 0
13/08/2021
17.07
 25,800 17.90 18.46 16.61 0 0 0
12/08/2021
17.90
 69,100 16.43 18.00 16.15 0 0 0
11/08/2021
16.43
 31,700 14.95 16.43 15.41 0 0 0
10/08/2021
14.95
 3,800 14.95 14.95 14.77 0 0 0
09/08/2021
14.95
 6,500 14.95 15.14 13.84 0 0 0
06/08/2021
14.95
 300 15.14 15.14 14.95 0 0 0
05/08/2021
15.14
 100 15.04 15.14 15.14 0 0 0
04/08/2021
15.04
 4,600 15.32 15.60 14.77 0 0 0
03/08/2021
15.32
 1,100 15.50 15.50 15.23 0 0 0
02/08/2021
15.50
 200 15.04 15.50 15.04 0 0 0
30/07/2021
15.04
 700 15.04 15.04 14.40 0 100 -0.0
29/07/2021
15.04
 2,000 15.14 15.23 15.04 0 0 0
28/07/2021
15.14
 3,100 15.23 15.23 15.14 0 0 0
27/07/2021
15.23
 1,300 15.23 15.23 15.14 100 0 0.0
26/07/2021
15.23
 1,100 15.23 15.23 15.14 0 0 0
23/07/2021
15.23
 3,000 15.23 15.23 14.77 0 0 0
22/07/2021
15.23
 7,300 14.86 15.23 15.14 0 0 0
21/07/2021
14.86
 100 14.86 14.86 14.86 0 0 0
20/07/2021
14.86
 2,600 14.95 14.95 14.77 0 0 0
19/07/2021
14.95
 12,300 14.95 15.23 14.95 0 0 0
16/07/2021
14.95
 0 14.95 14.95 14.95 0 0 0
15/07/2021
14.95
 5,300 15.14 15.14 14.12 0 0 0
14/07/2021
15.14
 6,000 15.69 15.69 15.14 0 0 0
13/07/2021
15.69
 15,300 15.32 15.69 14.86 0 0 0
12/07/2021
15.32
 11,500 15.50 15.50 15.23 0 0 0
09/07/2021
15.50
 11,500 15.23 15.50 15.32 0 0 0
08/07/2021
15.23
 0 15.23 15.23 15.23 0 0 0
07/07/2021
15.23
 9,600 15.32 15.32 15.14 0 0 0
06/07/2021
15.32
 6,500 15.69 15.69 15.23 0 0 0
05/07/2021
15.69
 9,200 15.69 15.69 15.50 0 0 0
02/07/2021
15.69
 24,600 15.32 15.97 15.23 0 0 0
01/07/2021
15.32
 1,500 15.50 15.50 15.23 0 0 0
30/06/2021
15.50
 4,110 15.50 15.50 15.32 0 0 0
29/06/2021
15.50
 3,600 15.69 15.69 15.50 0 0 0
28/06/2021
15.69
 8,500 16.06 16.06 15.23 0 0 0
25/06/2021
16.06
 1,100 15.60 16.06 15.41 0 0 0
24/06/2021: Cổ tức tiền mặt tỉ lệ: 2.5%
24/06/2021
15.60
 3,100 15.18 15.60 15.23 0 0 0
23/06/2021
15.18
 4,400 15.82 15.82 15.18 0 0 0
22/06/2021
15.82
 12,000 15.82 15.82 15.27 0 0 0
21/06/2021
15.82
 20,600 15.00 15.82 15.00 0 0 0
18/06/2021
15.00
 10,510 15.00 15.18 14.82 0 0 0
17/06/2021
15.00
 3,300 15.00 15.00 15.00 0 0 0
16/06/2021
15.00
 8,100 15.45 15.45 15.00 0 0 0
15/06/2021
15.45
 18,100 15.45 15.45 14.73 0 2,400 -0.0
14/06/2021
15.45
 23,100 15.45 15.45 14.55 0 0 0
11/06/2021
15.45
 3,300 15.45 15.45 14.82 0 0 0
10/06/2021
15.45
 15,600 15.45 15.45 14.64 2,400 0 0.0
09/06/2021
15.45
 4,700 15.36 15.45 14.18 0 0 0
08/06/2021
15.36
 22,700 16.45 16.45 15.36 0 0 0
07/06/2021
16.45
 113,200 15.45 17.00 15.73 0 0 0
04/06/2021
15.45
 46,600 14.09 15.45 15.00 0 0 0
03/06/2021
14.09
 13,500 12.82 14.09 12.82 0 0 0
02/06/2021
12.82
 4,300 13.18 13.18 12.45 0 0 0
01/06/2021
13.18
 2,700 13.18 13.18 12.91 0 0 0
31/05/2021
13.18
 11,400 13.27 13.27 12.27 0 0 0
28/05/2021
13.27
 2,000 13.27 13.27 13.27 0 0 0
27/05/2021
13.27
 1,600 13.55 13.64 13.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |