CTCP Cảng An Giang (cag)

6.90
-0.10
(-1.43%)
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
(2025-11-05) 		-0.60 -7.89% 118,700 0 0
6.60
7.60
6.90
2 tháng
(2025-10-06) 		-0.50 -6.67% 363,000 0 0
6
7.60
6.90
3 tháng
(2025-09-08) 		-0.50 -6.67% 418,000 0 0
6
7.80
6.90
6 tháng
(2025-06-09) 		-0.80 -10.26% 752,000 0 0
6
8
6.90
12 tháng
(2024-12-10) 		-0.20 -2.78% 1,343,569 0 0
6
8.80
6.90
24 tháng
(2023-12-18) 		0.03 0.41% 5,913,202 -2,300 -0.0
6
13.26
6.90
36 tháng
(2022-12-21) 		-0.79 -10.18% 8,370,238 -2,600 -0.0
6
13.26
6.90
60 tháng
(2020-12-31) 		-70.91 -91.02% 25,073,219 29,600 0.4
6
77.91
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2022
7.61
 22,500 7.89 7.89 7.61 0 0 0
22/12/2022
7.89
 15,700 7.79 7.89 7.61 0 0 0
21/12/2022
7.79
 100 7.32 7.79 7.79 0 0 0
20/12/2022
7.32
 3,100 7.89 7.89 7.32 0 0 0
19/12/2022
7.89
 28,400 8.17 8.17 7.89 0 0 0
16/12/2022
8.17
 8,400 7.79 8.17 7.70 0 0 0
15/12/2022
7.79
 30,800 7.89 7.89 7.79 0 0 0
14/12/2022
7.89
 27,500 7.98 7.98 7.89 0 0 0
13/12/2022
7.98
 11,110 8.26 8.26 7.98 0 0 0
12/12/2022
8.26
 0 8.26 8.26 8.26 0 0 0
09/12/2022
8.26
 0 8.26 8.26 8.26 0 0 0
08/12/2022
8.26
 2,500 7.98 8.26 7.89 0 0 0
07/12/2022
7.98
 18,500 8.45 8.45 7.79 0 0 0
06/12/2022
8.45
 0 8.45 8.45 8.45 0 0 0
05/12/2022
8.45
 7,700 8.08 8.45 8.08 0 0 0
02/12/2022
8.08
 508 8.08 8.08 7.98 0 0 0
01/12/2022
8.08
 5,000 7.89 8.08 7.89 0 0 0
30/11/2022
7.89
 1,902 7.61 7.89 7.70 0 0 0
29/11/2022
7.61
 2,400 7.32 7.61 7.32 0 0 0
28/11/2022
7.32
 7,900 7.14 7.32 7.04 0 0 0
25/11/2022
7.14
 0 7.14 7.14 7.14 0 0 0
24/11/2022
7.14
 2,300 7.14 7.14 7.04 0 0 0
23/11/2022
7.14
 9,900 7.14 7.14 6.95 0 0 0
22/11/2022
7.14
 34,800 7.04 7.32 7.04 0 0 0
21/11/2022
7.04
 5,200 6.67 7.04 6.76 0 0 0
18/11/2022
6.67
 28,100 6.67 6.67 6.67 0 0 0
17/11/2022
6.67
 1,300 6.67 6.67 6.57 0 0 0
16/11/2022
6.67
 18,908 6.29 6.67 6.10 0 0 0
15/11/2022
6.29
 71,400 6.67 6.67 6.01 2,000 0 0.0
14/11/2022
6.67
 69,900 6.95 6.95 6.67 0 0 0
11/11/2022
6.95
 6,400 6.39 6.95 6.20 0 0 0
10/11/2022
6.39
 54,600 7.04 7.04 6.39 0 0 0
09/11/2022
7.04
 30,800 7.04 7.04 6.95 800 0 0.0
08/11/2022
7.04
 33,700 6.95 7.04 6.95 0 0 0
07/11/2022
6.95
 40,700 7.04 7.04 6.76 0 0 0
04/11/2022
7.04
 50,100 7.04 7.04 6.76 0 0 0
03/11/2022
7.04
 31,000 7.23 7.23 7.04 1,000 0 0.0
02/11/2022
7.23
 42,800 7.23 7.23 7.14 0 0 0
01/11/2022
7.23
 19,200 7.14 7.42 6.85 0 0 0
31/10/2022
7.14
 8,600 7.61 7.61 6.85 0 0 0
28/10/2022
7.61
 15,200 7.98 8.08 7.23 1,000 0 0.0
27/10/2022
7.98
 260,000 7.32 7.98 6.76 0 0 0
26/10/2022
7.32
 7,700 7.32 7.32 6.85 0 0 0
25/10/2022
7.32
 1,700 7.23 7.89 7.14 0 0 0
24/10/2022
7.23
 4,300 7.89 7.89 7.23 0 0 0
21/10/2022
7.89
 6,000 8.17 8.17 7.42 0 0 0
20/10/2022
8.17
 500 8.17 8.17 7.89 0 0 0
19/10/2022
8.17
 1,500 8.26 8.26 7.70 0 0 0
18/10/2022
8.26
 1,300 8.36 8.36 7.70 0 0 0
17/10/2022
8.36
 4,000 7.98 8.36 7.42 0 0 0
14/10/2022
7.98
 2,100 7.89 7.98 7.70 0 0 0
13/10/2022
7.89
 6,000 7.51 7.89 7.51 0 0 0
12/10/2022
7.51
 5,900 7.51 7.70 7.32 0 0 0
11/10/2022
7.51
 2,100 7.79 7.79 7.51 0 0 0
10/10/2022
7.79
 29,500 8.64 8.64 7.79 3,000 0 0.0
07/10/2022
8.64
 4,400 8.73 8.73 8.36 0 0 0
06/10/2022
8.73
 7,900 8.73 8.73 8.73 3,000 0 0.0
05/10/2022
8.73
 19,100 9.20 9.20 8.73 0 0 0
04/10/2022
9.20
 200 9.20 9.20 8.92 0 0 0
03/10/2022
9.20
 3,700 9.20 9.39 8.83 3,000 0 0.0
30/09/2022
9.20
 1,600 9.39 9.39 9.20 0 0 0
29/09/2022
9.39
 11,700 9.39 9.39 9.01 0 0 0
28/09/2022
9.39
 9,400 9.67 9.77 9.30 0 300 -0.0
27/09/2022
9.67
 12,200 9.86 9.86 9.48 0 0 0
26/09/2022
9.86
 10,500 9.86 9.86 9.39 2,000 200 0.0
23/09/2022
9.86
 5,700 9.95 9.95 9.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |