CTCP Cảng An Giang (cag)

6.70
-0.10
(-1.47%)
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
(2026-05-20) 		0 0% 38,200 0 0
6.60
6.90
6.70
2 tháng
(2026-04-20) 		0 0% 75,800 0 0
6.60
7
6.70
3 tháng
(2026-03-23) 		-0.20 -2.86% 172,100 0 0
6.60
7.40
6.70
6 tháng
(2025-12-22) 		-0.10 -1.45% 642,500 0 0
6.20
7.80
6.70
12 tháng
(2025-06-24) 		-0.70 -9.33% 1,385,500 -2,100 -0.0
6
8
6.70
24 tháng
(2024-07-01) 		-2.50 -26.88% 2,644,725 -4,200 -0.0
6
9.30
6.70
36 tháng
(2023-07-05) 		-1.15 -14.50% 7,726,102 -4,700 -0.0
6
13.26
6.70
60 tháng
(2021-07-15) 		-8.15 -54.52% 24,692,573 27,500 0.4
6
35.25
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2021
13.55
 1,500 13.55 13.55 13.18 0 0 0
25/05/2021
13.55
 9,900 13.55 13.55 12.91 0 0 0
24/05/2021
13.55
 1,700 13.55 13.55 13.55 0 0 0
21/05/2021
13.55
 4,600 13.64 13.64 12.91 0 0 0
20/05/2021
13.64
 1,300 13.73 13.73 13.64 0 0 0
19/05/2021
13.73
 1,100 14.09 14.09 13.73 0 0 0
18/05/2021
14.09
 4,100 13.91 14.09 13.91 0 0 0
17/05/2021
13.91
 6,400 14.09 14.18 13.82 0 0 0
14/05/2021
14.09
 200 14.09 14.09 14.09 0 0 0
13/05/2021
14.09
 0 14.09 14.09 14.09 0 0 0
12/05/2021
14.09
 2,500 14.09 14.09 12.82 0 0 0
11/05/2021
14.09
 2,600 14.09 14.09 13.45 0 0 0
10/05/2021
14.09
 1,100 14.09 14.09 13.45 0 0 0
07/05/2021
14.09
 4,400 14.18 14.18 14.09 0 0 0
06/05/2021
14.18
 7,100 14.27 14.27 14.18 0 0 0
05/05/2021
14.27
 1,500 13.18 14.27 13.18 0 0 0
04/05/2021
13.18
 5,900 14.27 14.27 13.18 0 0 0
29/04/2021
14.27
 6,900 14.36 14.36 13.73 0 0 0
28/04/2021
14.36
 3,200 14.45 14.45 14.09 0 0 0
27/04/2021
14.45
 0 14.45 14.45 14.45 0 0 0
26/04/2021
14.45
 1,700 14.45 14.45 14.27 0 0 0
23/04/2021
14.45
 5,500 14.55 14.55 13.73 0 0 0
22/04/2021
14.55
 9,700 14.73 14.73 13.45 0 0 0
20/04/2021
14.73
 6,500 14.09 14.73 13.64 0 0 0
19/04/2021
14.09
 17,900 15.27 15.27 14.09 0 0 0
16/04/2021
15.27
 2,600 15.45 15.45 15.00 0 0 0
15/04/2021
15.45
 23,726 15.45 15.45 14.09 0 0 0
14/04/2021
15.45
 4,800 15.55 15.55 15.00 0 0 0
13/04/2021
15.55
 9,900 15.27 15.55 15.09 0 0 0
12/04/2021
15.27
 37,200 15.55 15.64 15.27 0 0 0
09/04/2021
15.55
 14,800 15.45 15.64 15.45 0 0 0
08/04/2021
15.45
 10,000 15.45 15.91 15.00 0 0 0
07/04/2021
15.45
 32,100 15.09 15.91 15.00 0 0 0
06/04/2021
15.09
 40,300 15.36 16.82 15.00 0 0 0
05/04/2021
15.36
 2,000 15.45 15.45 15.36 0 0 0
02/04/2021
15.45
 19,200 15.91 15.91 14.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |