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
(2026-05-19) 		-0.20 -2.86% 38,200 0 0
6.60
7
6.80
2 tháng
(2026-04-20) 		0 0% 75,800 0 0
6.60
7
6.80
3 tháng
(2026-03-20) 		0.10 1.49% 186,400 0 0
6.60
7.40
6.80
6 tháng
(2025-12-22) 		-0.10 -1.45% 642,500 0 0
6.20
7.80
6.80
12 tháng
(2025-06-23) 		-0.60 -8.11% 1,387,200 -2,100 -0.0
6
8
6.80
24 tháng
(2024-06-28) 		-3.10 -31.31% 2,698,124 -4,200 -0.0
6
9.90
6.80
36 tháng
(2023-07-04) 		-1.06 -13.44% 7,739,102 -4,700 -0.0
6
13.26
6.80
60 tháng
(2021-07-14) 		-8.34 -55.07% 24,698,573 27,500 0.4
6
35.25
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2023
8.25
 7,900 8.05 8.25 8.05 0 0 0
22/08/2023
8.05
 11,500 8.05 8.15 7.95 0 0 0
21/08/2023
8.05
 8,100 8.05 8.15 7.95 0 0 0
18/08/2023
8.05
 26,100 8.64 8.64 7.95 0 0 0
17/08/2023
8.64
 23,200 9.03 9.03 8.64 0 0 0
16/08/2023
9.03
 5,600 9.13 9.13 8.74 0 0 0
15/08/2023
9.13
 8,800 8.74 9.43 8.74 0 0 0
14/08/2023
8.74
 29,000 8.64 9.13 8.74 0 0 0
11/08/2023
8.64
 37,200 9.52 9.52 8.64 0 0 0
10/08/2023
9.52
 49,400 9.52 10.41 9.52 0 0 0
09/08/2023
9.52
 77,800 8.74 9.52 8.84 0 0 0
08/08/2023
8.74
 16,200 8.54 8.84 8.54 0 0 0
07/08/2023
8.54
 41,200 8.44 8.74 8.25 0 0 0
04/08/2023
8.44
 37,500 8.44 8.54 8.25 0 0 0
03/08/2023
8.44
 14,200 8.25 8.44 8.25 0 0 0
02/08/2023
8.25
 4,800 8.35 8.35 7.95 0 0 0
01/08/2023
8.35
 5,100 8.54 8.74 8.35 0 0 0
31/07/2023
8.54
 27,900 8.15 8.84 8.15 0 0 0
28/07/2023
8.15
 2,300 8.15 8.15 8.15 0 0 0
27/07/2023
8.15
 29,800 8.15 8.35 8.15 0 0 0
26/07/2023
8.15
 29,000 7.95 8.35 7.95 0 0 0
25/07/2023
7.95
 29,900 7.95 8.05 7.95 0 0 0
24/07/2023
7.95
 16,900 7.95 8.15 7.95 0 0 0
21/07/2023
7.95
 16,100 7.95 8.05 7.86 0 0 0
20/07/2023
7.95
 17,700 8.05 8.05 7.86 0 0 0
19/07/2023
8.05
 3,100 7.86 8.05 7.95 0 0 0
18/07/2023
7.86
 7,300 7.95 8.05 7.86 0 0 0
17/07/2023
7.95
 31,700 8.05 8.15 7.95 0 0 0
14/07/2023
8.05
 11,800 7.95 8.05 7.95 0 0 0
13/07/2023
7.95
 21,700 7.95 8.15 7.86 0 0 0
12/07/2023
7.95
 5,300 7.95 8.05 7.86 0 0 0
11/07/2023
7.95
 10,200 8.25 8.44 7.86 0 0 0
10/07/2023
8.25
 900 7.86 8.35 7.86 0 0 0
07/07/2023
7.86
 9,600 7.86 8.05 7.86 0 0 0
06/07/2023
7.86
 900 7.95 7.95 7.86 0 0 0
05/07/2023
7.95
 900 7.86 8.15 7.95 0 0 0
04/07/2023
7.86
 13,000 7.76 7.86 7.76 0 0 0
03/07/2023
7.76
 6,800 7.95 7.95 7.76 0 0 0
30/06/2023
7.95
 600 8.05 8.05 7.95 0 0 0
29/06/2023
8.05
 6,026 8.44 8.44 8.05 0 0 0
28/06/2023
8.44
 513 8.44 8.44 7.95 0 0 0
27/06/2023
8.44
 7,305 8.05 8.44 8.15 0 0 0
26/06/2023
8.05
 3,518 8.25 8.25 7.95 0 0 0
23/06/2023
8.25
 3,900 8.35 8.35 8.15 0 0 0
22/06/2023
8.35
 4,000 8.05 8.35 8.15 0 0 0
21/06/2023
8.05
 3,200 8.15 8.15 8.05 0 0 0
20/06/2023
8.15
 2,541 7.86 8.15 7.95 0 0 0
19/06/2023
7.86
 25,306 8.25 8.25 7.86 0 0 0
16/06/2023
8.25
 15,900 8.64 8.84 8.25 0 0 0
15/06/2023
8.64
 12,401 8.64 8.84 8.44 0 0 0
14/06/2023
8.64
 54,746 9.23 10.11 8.35 0 0 0
13/06/2023
9.23
 13,721 8.44 9.23 9.03 0 0 0
12/06/2023
8.44
 84,802 7.76 8.44 7.76 0 0 0
09/06/2023
7.76
 17,600 7.76 7.86 7.76 0 0 0
08/06/2023
7.76
 34,200 7.66 7.76 7.66 0 0 0
07/06/2023
7.66
 12,000 7.76 7.95 7.66 0 0 0
06/06/2023
7.76
 3,500 7.66 7.76 7.66 0 0 0
05/06/2023
7.66
 12,238 7.76 7.86 7.66 0 0 0
02/06/2023
7.76
 23,800 7.76 7.86 7.76 0 0 0
01/06/2023
7.76
 8,500 7.76 8.05 7.56 0 0 0
31/05/2023
7.76
 6,400 7.76 7.76 7.66 0 0 0
30/05/2023
7.76
 12,946 7.66 8.05 7.66 0 0 0
29/05/2023
7.66
 7,700 7.56 7.66 7.36 0 0 0
26/05/2023
7.56
 2,549 7.36 7.56 7.36 0 0 0
25/05/2023
7.36
 1,100 7.56 7.56 7.36 0 0 0
24/05/2023
7.56
 4,700 7.66 7.66 7.36 0 0 0
23/05/2023: Cổ tức tiền mặt tỉ lệ: 3.41%
23/05/2023
7.66
 13,100 7.33 7.76 7.46 0 0 0
22/05/2023
7.32
 9,686 7.32 7.42 7.23 0 0 0
19/05/2023
7.32
 8,200 7.32 7.32 7.32 0 0 0
18/05/2023
7.32
 11,947 7.32 7.32 7.32 0 0 0
17/05/2023
7.32
 10,530 7.32 7.32 7.32 0 0 0
16/05/2023
7.32
 3,910 7.32 7.42 7.32 0 0 0
15/05/2023
7.32
 26,200 7.23 7.32 7.23 0 0 0
12/05/2023
7.23
 9,500 7.32 7.32 7.23 0 0 0
11/05/2023
7.32
 940 7.23 7.32 7.32 0 0 0
10/05/2023
7.23
 29,000 7.23 7.32 7.23 0 0 0
09/05/2023
7.23
 6,500 7.32 7.32 7.14 0 0 0
08/05/2023
7.32
 3,400 7.42 7.42 7.32 0 0 0
05/05/2023
7.42
 100 7.61 7.61 7.42 0 0 0
04/05/2023
7.61
 200 7.51 7.61 7.51 0 0 0
28/04/2023
7.51
 2,400 7.51 7.51 7.51 0 0 0
27/04/2023
7.51
 1,500 7.51 7.51 7.51 0 0 0
26/04/2023
7.51
 2,200 7.79 7.79 7.51 0 0 0
25/04/2023
7.79
 300 7.23 7.79 7.79 0 0 0
24/04/2023
7.23
 2,800 7.61 7.89 7.23 0 0 0
21/04/2023
7.61
 900 7.61 7.61 7.61 0 0 0
20/04/2023
7.61
 211 7.51 7.61 7.61 0 0 0
19/04/2023
7.51
 100 7.51 7.51 7.51 0 0 0
18/04/2023
7.51
 5,700 7.51 7.51 7.51 0 0 0
17/04/2023
7.51
 300 7.61 7.61 7.51 0 0 0
14/04/2023
7.61
 4,000 7.70 7.70 7.51 0 0 0
13/04/2023
7.70
 6,300 7.70 7.79 7.70 0 0 0
12/04/2023
7.70
 600 7.70 7.70 7.70 0 0 0
11/04/2023
7.70
 5,300 7.61 7.70 7.51 0 0 0
10/04/2023
7.61
 800 7.51 7.61 7.51 0 0 0
07/04/2023
7.51
 3,400 7.61 7.61 7.51 0 0 0
06/04/2023
7.61
 16,700 7.61 7.61 7.14 0 0 0
05/04/2023
7.61
 1,100 7.61 7.61 7.61 0 0 0
04/04/2023
7.61
 1,700 7.61 7.70 7.51 0 0 0
03/04/2023
7.61
 200 7.61 7.61 7.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |