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) 		-0.50 -6.94% 67,300 0 0
6.40
7.20
6.60
2 tháng
(2026-01-16) 		-0.50 -6.94% 369,400 0 0
6.20
7.80
6.60
3 tháng
(2025-12-17) 		-0.20 -2.90% 466,200 -2,100 -0.0
6.20
7.80
6.60
6 tháng
(2025-09-18) 		-0.90 -11.84% 882,200 -2,100 -0.0
6
7.80
6.60
12 tháng
(2025-03-24) 		-1.90 -22.09% 1,477,500 -2,100 -0.0
6
8.80
6.60
24 tháng
(2024-03-27) 		-0.66 -9.02% 5,894,263 -4,200 -0.0
6
13.26
6.60
36 tháng
(2023-04-03) 		-0.91 -11.91% 8,131,338 -4,700 -0.0
6
13.26
6.60
60 tháng
(2021-04-12) 		-8.57 -56.13% 25,145,919 27,500 0.4
6
35.25
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/03/2023
7.61
 400 7.61 7.61 7.61 0 0 0
30/03/2023
7.61
 900 7.51 7.61 7.51 0 0 0
29/03/2023
7.51
 17,800 7.61 7.61 7.51 0 0 0
28/03/2023
7.61
 5,000 7.51 7.61 7.51 0 0 0
27/03/2023
7.51
 11,000 7.61 7.61 7.51 0 0 0
24/03/2023
7.61
 3,700 7.51 7.61 7.51 0 0 0
23/03/2023
7.51
 50,500 7.51 7.61 7.51 0 0 0
22/03/2023
7.51
 15,600 7.51 7.51 7.51 0 0 0
21/03/2023
7.51
 2,500 7.51 7.61 7.51 0 0 0
20/03/2023
7.51
 10,000 7.61 7.61 7.51 0 0 0
17/03/2023
7.61
 2,500 7.51 7.61 7.61 0 0 0
16/03/2023
7.51
 3,000 7.70 7.70 7.51 0 0 0
15/03/2023
7.70
 4,300 7.51 7.89 7.61 0 0 0
14/03/2023
7.51
 9,100 7.51 7.61 7.51 0 0 0
13/03/2023
7.51
 2,500 7.51 7.51 7.51 0 0 0
10/03/2023
7.51
 2,900 7.51 7.51 7.42 0 0 0
09/03/2023
7.51
 100 7.70 7.70 7.51 0 0 0
08/03/2023
7.70
 0 7.70 7.70 7.70 0 0 0
07/03/2023
7.70
 1,300 7.51 7.70 7.51 0 0 0
06/03/2023
7.51
 1,600 7.51 7.61 7.51 0 0 0
03/03/2023
7.51
 600 7.61 7.61 7.51 0 0 0
02/03/2023
7.61
 41,300 7.51 7.61 7.42 0 0 0
01/03/2023
7.51
 64,600 7.32 7.51 7.32 0 0 0
28/02/2023
7.32
 200 7.23 7.42 7.32 0 0 0
27/02/2023
7.23
 3,100 7.42 7.42 7.23 0 0 0
24/02/2023
7.42
 5,200 7.23 7.42 7.32 0 0 0
23/02/2023
7.23
 2,400 7.23 7.23 7.23 0 0 0
22/02/2023
7.23
 200 7.42 7.42 7.23 0 0 0
21/02/2023
7.42
 600 7.51 7.51 7.32 0 0 0
20/02/2023
7.51
 1,100 7.42 7.51 7.23 0 0 0
17/02/2023
7.42
 1,400 7.51 7.51 7.04 0 0 0
16/02/2023
7.51
 200 7.32 7.51 7.51 0 0 0
15/02/2023
7.32
 200 7.51 7.51 7.32 0 0 0
14/02/2023
7.51
 900 7.51 7.61 7.42 0 0 0
13/02/2023
7.51
 53,500 7.51 7.51 7.42 0 0 0
10/02/2023
7.51
 12,500 7.51 7.51 7.32 0 0 0
09/02/2023
7.51
 24,600 7.51 7.70 7.51 0 0 0
08/02/2023
7.51
 28,400 7.42 7.51 7.42 0 0 0
07/02/2023
7.42
 14,700 7.51 7.51 7.04 0 0 0
06/02/2023
7.51
 66,100 7.42 7.51 7.32 0 0 0
03/02/2023
7.42
 14,800 7.70 7.70 7.23 0 0 0
02/02/2023
7.70
 1,900 7.42 7.70 7.70 0 0 0
01/02/2023
7.42
 3,900 7.70 7.70 7.42 0 0 0
31/01/2023
7.70
 1,800 7.61 7.70 7.51 0 0 0
30/01/2023
7.61
 100 7.32 7.61 7.61 0 0 0
27/01/2023
7.32
 20,200 7.51 7.51 7.32 0 0 0
19/01/2023
7.51
 33,800 7.89 7.89 7.51 0 0 0
18/01/2023
7.89
 1,200 8.08 8.08 7.61 0 0 0
17/01/2023
8.08
 2,100 7.89 8.08 7.51 0 0 0
16/01/2023
7.89
 3,300 7.98 7.98 7.23 0 0 0
13/01/2023
7.98
 200 7.79 7.98 7.79 0 0 0
12/01/2023
7.79
 2,100 7.79 7.79 7.51 0 0 0
11/01/2023
7.79
 11,300 7.51 7.79 7.51 0 0 0
10/01/2023
7.51
 28,900 7.51 7.51 7.51 0 0 0
09/01/2023
7.51
 11,200 7.51 7.51 7.51 0 0 0
06/01/2023
7.51
 6,000 7.51 7.61 7.51 0 0 0
05/01/2023
7.51
 0 7.51 7.51 7.51 0 0 0
04/01/2023
7.51
 1,300 7.51 7.70 7.32 0 0 0
03/01/2023
7.51
 33,100 7.42 7.98 7.42 0 0 0
30/12/2022
7.42
 27,100 7.51 7.51 7.42 0 0 0
29/12/2022
7.51
 7,500 7.98 7.98 7.51 0 0 0
28/12/2022
7.98
 0 7.98 7.98 7.98 0 0 0
27/12/2022
7.98
 500 7.51 7.98 7.51 0 0 0
26/12/2022
7.51
 10,900 7.61 7.61 7.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |