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)
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
22/09/2022
9.95
 0 9.95 9.95 9.95 0 0 0
21/09/2022
9.95
 2,200 9.95 9.95 9.58 0 0 0
20/09/2022
9.95
 900 9.95 9.95 9.86 0 0 0
19/09/2022
9.95
 3,000 9.95 10.14 9.86 0 0 0
16/09/2022
9.95
 2,400 10.14 10.14 9.95 0 0 0
15/09/2022
10.14
 11,700 10.33 10.33 9.95 0 0 0
14/09/2022
10.33
 1,400 10.42 10.42 9.86 0 0 0
13/09/2022
10.42
 16,900 10.42 10.52 10.14 0 0 0
12/09/2022
10.42
 5,500 10.42 10.42 10.33 0 0 0
09/09/2022
10.42
 6,000 10.52 10.52 10.24 0 0 0
08/09/2022
10.52
 6,300 10.33 10.52 10.24 0 0 0
07/09/2022
10.33
 13,100 10.70 10.70 10.33 0 0 0
06/09/2022
10.70
 10,400 10.80 10.80 10.33 0 0 0
05/09/2022
10.80
 30,600 10.80 10.80 9.77 0 0 0
31/08/2022
10.80
 5,500 10.52 10.80 10.42 0 0 0
30/08/2022
10.52
 10,600 10.52 10.61 10.52 0 1,500 -0.0
29/08/2022
10.52
 6,100 10.61 10.61 10.33 0 0 0
26/08/2022
10.61
 5,000 10.42 10.61 10.42 0 0 0
25/08/2022
10.42
 11,600 10.42 10.52 10.42 0 0 0
24/08/2022
10.42
 22,100 10.61 10.61 10.42 0 600 -0.0
23/08/2022
10.61
 6,400 10.61 10.70 10.33 0 0 0
22/08/2022
10.61
 3,700 10.80 10.80 10.61 0 0 0
19/08/2022
10.80
 3,700 10.89 10.89 10.80 0 0 0
18/08/2022
10.89
 4,900 10.89 10.89 10.61 0 0 0
17/08/2022
10.89
 2,500 10.80 10.99 10.89 0 0 0
16/08/2022
10.80
 7,700 11.17 11.17 10.80 0 0 0
15/08/2022
11.17
 10,000 10.99 11.17 10.80 0 0 0
12/08/2022
10.99
 2,700 11.17 11.17 10.99 0 0 0
11/08/2022
11.17
 16,200 10.89 11.27 10.89 900 0 0.0
10/08/2022
10.89
 6,500 11.08 11.08 10.89 200 0 0.0
09/08/2022
11.08
 28,400 11.27 11.27 10.80 300 0 0.0
08/08/2022
11.27
 16,000 11.36 11.36 10.80 100 0 0.0
05/08/2022
11.36
 6,700 11.46 11.46 10.99 0 0 0
04/08/2022
11.46
 13,800 11.55 11.74 10.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |