CTCP Cảng An Giang (cag)

6.20
-0.40
(-6.06%)
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
(2025-12-29) 		0 0% 275,800 0 0
6.50
7.80
6.60
2 tháng
(2025-11-28) 		-0.20 -2.90% 327,800 -2,100 -0.0
6.50
7.80
6.60
3 tháng
(2025-10-29) 		0.70 11.67% 568,800 -2,100 -0.0
6
7.80
6.60
6 tháng
(2025-07-31) 		-0.90 -11.84% 860,400 -2,100 -0.0
6
8
6.60
12 tháng
(2025-02-03) 		-0.60 -8.22% 1,577,434 -2,100 -0.0
6
8.80
6.60
24 tháng
(2024-02-07) 		-0.17 -2.52% 6,104,200 -4,200 -0.0
6
13.26
6.60
36 tháng
(2023-02-13) 		-0.81 -10.81% 8,283,638 -4,700 -0.0
6
13.26
6.60
60 tháng
(2021-02-22) 		-8.21 -55.06% 25,363,919 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)
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
03/08/2022
11.55
 11,800 11.17 11.74 10.70 0 0 0
02/08/2022
11.17
 2,601 10.80 11.27 10.80 0 0 0
01/08/2022
10.80
 13,400 10.80 11.55 10.80 0 0 0
29/07/2022
10.80
 22,300 11.27 11.64 10.80 2,000 0 0.0
28/07/2022
11.27
 8,800 10.80 11.36 10.80 0 0 0
27/07/2022
10.80
 1,300 10.80 10.89 10.80 0 0 0
26/07/2022
10.80
 7,800 10.89 10.99 10.80 0 0 0
25/07/2022
10.89
 16,900 10.99 11.55 10.89 0 0 0
22/07/2022
10.99
 7,000 10.99 10.99 10.99 0 0 0
21/07/2022
10.99
 16,200 11.17 11.27 10.99 0 0 0
20/07/2022
11.17
 4,600 11.08 11.74 10.99 0 0 0
19/07/2022
11.08
 2,212 11.08 11.08 11.08 0 0 0
18/07/2022
11.08
 9,500 11.55 11.55 11.08 0 0 0
15/07/2022
11.55
 10,700 10.89 11.93 10.89 0 0 0
14/07/2022
10.89
 3,300 10.70 10.99 10.70 0 0 0
13/07/2022
10.70
 12,400 10.80 10.99 10.42 0 0 0
12/07/2022
10.80
 2,600 10.33 10.80 10.33 0 0 0
11/07/2022
10.33
 7,300 10.33 10.33 10.24 0 0 0
08/07/2022
10.33
 10,500 10.70 10.70 10.33 0 0 0
07/07/2022
10.70
 3,800 10.14 10.70 10.24 0 0 0
06/07/2022
10.14
 22,800 10.33 10.52 10.14 0 0 0
05/07/2022
10.33
 800 10.14 10.33 10.24 0 0 0
04/07/2022
10.14
 2,400 10.05 10.14 10.05 0 0 0
01/07/2022
10.05
 12,900 10.42 10.42 10.05 0 0 0
30/06/2022
10.42
 8,800 10.80 10.80 10.33 0 0 0
29/06/2022
10.80
 800 10.80 10.89 10.80 0 0 0
28/06/2022
10.80
 11,200 10.14 10.99 9.67 0 0 0
27/06/2022
10.14
 7,000 10.14 10.14 10.05 100 0 0.0
24/06/2022
10.14
 1,900 10.14 10.14 10.14 0 0 0
23/06/2022
10.14
 7,500 9.77 10.14 9.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |