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)
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
22/06/2022
9.77
 13,000 9.77 10.14 9.39 0 0 0
21/06/2022
9.77
 18,600 10.24 10.24 9.48 0 0 0
20/06/2022
10.24
 70,200 10.99 10.99 9.95 0 0 0
17/06/2022
10.99
 26,800 12.21 12.21 10.99 0 0 0
16/06/2022
12.21
 7,600 12.21 12.21 12.02 0 0 0
15/06/2022
12.21
 12,800 12.96 12.96 12.02 0 0 0
14/06/2022
12.96
 5,500 13.52 13.52 12.30 0 0 0
13/06/2022
13.52
 11,100 14.65 14.65 13.52 0 0 0
10/06/2022
14.65
 2,000 15.31 15.31 14.55 0 0 0
09/06/2022
15.31
 200 15.31 15.31 14.55 0 0 0
08/06/2022
15.31
 10,100 15.40 15.49 15.31 0 0 0
07/06/2022
15.40
 21,700 15.59 15.59 14.74 0 0 0
06/06/2022
15.59
 13,200 15.68 15.68 15.59 0 0 0
03/06/2022
15.68
 26,500 15.49 15.68 15.12 0 0 0
02/06/2022
15.49
 21,600 15.68 15.68 15.49 0 0 0
01/06/2022
15.68
 29,100 15.59 15.68 15.40 0 0 0
31/05/2022
15.59
 20,700 15.59 15.78 15.49 0 0 0
30/05/2022
15.59
 2,000 15.78 15.78 15.59 100 0 0.0
27/05/2022
15.78
 5,200 15.87 15.87 15.31 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 2.9%
26/05/2022
15.87
 5,600 15.60 15.87 15.40 0 0 0
25/05/2022
15.60
 8,400 15.04 15.60 15.04 1,000 0 0.0
24/05/2022
15.04
 13,100 15.04 15.23 15.04 0 0 0
23/05/2022
15.04
 12,100 15.14 15.14 15.04 0 0 0
20/05/2022
15.14
 6,400 14.77 15.23 14.30 0 0 0
19/05/2022
14.77
 5,200 14.30 14.77 14.30 0 0 0
18/05/2022
14.30
 10,000 15.23 15.23 14.30 0 0 0
17/05/2022
15.23
 5,400 14.12 15.23 14.12 0 0 0
16/05/2022
14.12
 24,700 14.03 14.30 14.12 0 0 0
13/05/2022
14.03
 59,500 14.40 14.40 13.38 0 0 0
12/05/2022
14.40
 32,500 15.23 15.23 14.40 0 0 0
11/05/2022
15.23
 6,300 14.95 15.41 15.04 0 0 0
10/05/2022
14.95
 32,600 15.23 15.23 14.77 0 0 0
09/05/2022
15.23
 37,000 15.60 15.60 15.14 0 0 0
06/05/2022
15.60
 4,700 15.69 15.69 15.50 0 0 0
05/05/2022
15.69
 1,200 15.69 15.69 15.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |