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)
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
01/04/2021
15.91
 2,500 15.45 15.91 15.00 0 0 0
31/03/2021
15.45
 7,000 15.73 15.73 15.36 0 0 0
30/03/2021
15.73
 3,500 15.73 15.73 15.55 0 0 0
29/03/2021
15.73
 5,126 15.73 15.73 15.45 0 0 0
26/03/2021
15.73
 3,000 15.73 15.73 15.45 0 0 0
25/03/2021
15.73
 11,873 15.73 15.73 14.55 0 0 0
24/03/2021
15.73
 6,600 15.91 15.91 15.73 0 0 0
23/03/2021
15.91
 5,000 16.27 16.27 15.91 0 0 0
22/03/2021
16.27
 26,001 15.82 16.45 15.73 0 0 0
19/03/2021
15.82
 11,200 15.91 16.18 15.73 0 0 0
18/03/2021
15.91
 18,200 16.27 16.27 15.18 0 0 0
17/03/2021
16.27
 10,800 16.27 16.27 16.27 0 0 0
16/03/2021
16.27
 3,900 15.55 17.00 15.55 0 0 0
15/03/2021
15.55
 55,500 15.45 15.91 13.91 0 0 0
12/03/2021
15.45
 1,300 15.45 15.45 14.73 0 0 0
11/03/2021
15.45
 1,200 16.27 16.27 15.45 0 0 0
10/03/2021
16.27
 400 16.18 16.27 15.91 0 0 0
09/03/2021
16.18
 10,800 16.36 16.36 15.91 0 0 0
08/03/2021
16.36
 34,700 15.45 16.36 15.91 0 0 0
05/03/2021
15.45
 3,700 14.09 15.45 14.55 0 0 0
04/03/2021
14.09
 5,400 14.82 14.91 14.09 0 0 0
03/03/2021
14.82
 2,200 16.36 16.36 14.73 0 0 0
02/03/2021
16.36
 1,000 16.36 16.36 16.18 0 0 0
01/03/2021
16.36
 10,200 16.18 16.36 16.36 0 0 0
26/02/2021
16.18
 23,100 14.82 16.27 16.18 0 0 0
25/02/2021
14.82
 1,700 13.55 14.82 13.73 0 0 0
24/02/2021
13.55
 600 14.91 14.91 13.55 0 0 0
23/02/2021
14.91
 0 14.91 14.91 14.91 0 0 0
22/02/2021
14.91
 1,000 14.91 14.91 14.91 0 0 0
19/02/2021
14.91
 200 14.18 14.91 14.91 0 0 0
18/02/2021
14.18
 300 14.18 14.18 14.18 0 0 0
17/02/2021
14.18
 0 14.18 14.18 14.18 0 0 0
09/02/2021
14.18
 200 15.09 15.09 14.18 0 0 0
08/02/2021
15.09
 1,800 16.36 16.36 14.91 0 0 0
05/02/2021
16.36
 300 16.18 16.36 15.55 0 0 0
04/02/2021
16.18
 2,200 16.18 16.18 14.73 0 0 0
03/02/2021
16.18
 400 14.73 16.18 13.27 0 0 0
02/02/2021
14.73
 2,300 16.36 16.36 14.73 0 0 0
01/02/2021
16.36
 2,700 16.36 16.36 14.73 0 0 0
29/01/2021
16.36
 800 18.09 18.09 16.36 0 0 0
28/01/2021
18.09
 0 18.09 18.09 18.09 0 0 0
27/01/2021
18.09
 1,000 20.09 20.09 18.09 0 0 0
26/01/2021
20.09
 5,100 22.27 22.27 20.09 0 0 0
25/01/2021
22.27
 4,300 24.73 24.73 22.27 0 0 0
22/01/2021
24.73
 1,200 27.45 27.45 24.73 0 0 0
21/01/2021
27.45
 1,900 30.45 30.45 27.45 0 0 0
20/01/2021
30.45
 1,600 33.82 33.82 30.45 0 0 0
19/01/2021
33.82
 1,000 37.54 37.54 33.82 0 0 0
18/01/2021
37.54
 100 41.64 41.64 37.54 0 0 0
15/01/2021
41.64
 2,200 46.18 46.18 41.64 0 0 0
14/01/2021
46.18
 100 51.27 51.27 46.18 0 0 0
13/01/2021
51.27
 100 56.91 56.91 51.27 0 0 0
12/01/2021
56.91
 0 56.91 56.91 56.91 0 0 0
11/01/2021
56.91
 200 63.18 63.18 56.91 0 0 0
08/01/2021
63.18
 0 63.18 63.18 63.18 0 0 0
07/01/2021
63.18
 400 70.18 70.18 63.18 0 0 0
06/01/2021
70.18
 100 77.91 77.91 70.18 0 0 0
05/01/2021
77.91
 0 77.91 77.91 77.91 0 0 0
04/01/2021
77.91
 0 77.91 77.91 77.91 0 0 0
31/12/2020
77.91
 0 77.91 77.91 77.91 0 0 0
30/12/2020
77.91
 0 77.91 77.91 77.91 0 0 0
29/12/2020
77.91
 0 77.91 77.91 77.91 0 0 0
28/12/2020
77.91
 0 77.91 77.91 77.91 0 0 0
25/12/2020
77.91
 0 77.91 77.91 77.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |