CTCP Cảng An Giang (cag)

6.10
0
(0%)
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
(2026-08-24) 		0.30 5.17% 79,800 -100 0.0
5.60
6.10
6.10
2 tháng
(2026-07-23) 		0.40 7.02% 111,500 -100 0.0
5.60
6.10
6.10
3 tháng
(2026-06-23) 		-0.10 -1.61% 203,100 -100 0.0
5.60
6.80
6.10
6 tháng
(2026-03-25) 		-1.20 -16.44% 330,800 -100 0.0
5.60
7.40
6.10
12 tháng
(2025-09-26) 		-1.40 -18.67% 1,303,500 -2,200 0.0
5.60
7.80
6.10
24 tháng
(2024-10-01) 		-1.70 -21.79% 2,504,716 -2,200 0.0
5.60
12.60
6.10
36 tháng
(2023-10-09) 		-1.36 -18.26% 7,076,796 -4,500 0.0
5.60
13.26
6.10
60 tháng
(2021-10-18) 		-15.86 -72.23% 18,721,650 25,700 0.4
5.60
27.04
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2022
10.42
 16,900 10.52 10.52 10.14 0 0 0
12/09/2022
10.42
 5,500 10.33 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 10.42 10.42 10.33 0 0 0
06/09/2022
10.70
 10,400 10.42 10.70 10.33 0 0 0
05/09/2022
10.80
 30,600 10.42 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 10.61 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 10.52 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 10.89 10.99 10.89 0 0 0
16/08/2022
10.80
 7,700 10.99 11.17 10.80 0 0 0
15/08/2022
11.17
 10,000 11.17 11.17 10.80 0 0 0
12/08/2022
10.99
 2,700 10.99 11.17 10.99 0 0 0
11/08/2022
11.17
 16,200 11.27 11.27 10.89 900 0 0.0
10/08/2022
10.89
 6,500 10.99 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 11.27 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 11.17 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 10.89 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 10.89 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 11.27 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 10.99 10.99 10.70 0 0 0
13/07/2022
10.70
 12,400 10.70 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 10.24 10.70 10.24 0 0 0
06/07/2022
10.14
 22,800 10.52 10.52 10.14 0 0 0
05/07/2022
10.33
 800 10.24 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 10.33 10.52 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 10.05 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 9.58 9.95 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 12.11 12.11 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 12.21 12.39 12.02 0 0 0
14/06/2022
12.96
 5,500 13.33 13.33 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 14.55 15.31 14.55 0 0 0
08/06/2022
15.31
 10,100 15.31 15.49 15.31 0 0 0
07/06/2022
15.40
 21,700 14.74 15.59 14.74 0 0 0
06/06/2022
15.59
 13,200 15.59 15.68 15.59 0 0 0
03/06/2022
15.68
 26,500 15.12 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 15.49 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 15.31 15.78 15.31 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 2.9%
26/05/2022
15.87
 5,600 15.49 15.87 15.40 0 0 0
25/05/2022
15.60
 8,400 15.14 15.60 15.04 1,000 0 0.0
24/05/2022
15.04
 13,100 15.14 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 14.40 14.77 14.30 0 0 0
18/05/2022
14.30
 10,000 14.77 14.77 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 14.12 14.30 14.12 0 0 0
13/05/2022
14.03
 59,500 13.57 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 15.41 15.41 15.04 0 0 0
10/05/2022
14.95
 32,600 14.77 15.04 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 15.60 15.60 15.50 0 0 0
05/05/2022
15.69
 1,200 15.69 15.69 15.69 0 0 0
04/05/2022
15.69
 8,200 15.69 15.69 15.32 0 0 0
29/04/2022
15.97
 1,101 15.69 15.97 15.69 0 0 0
28/04/2022
15.87
 17,200 15.87 15.97 15.69 2,500 0 0.0
27/04/2022
15.87
 17,200 15.69 15.87 15.60 0 0 0
26/04/2022
15.87
 24,000 15.41 15.97 15.32 0 300 0.0
25/04/2022
15.50
 48,400 15.60 15.69 14.77 0 0 0
22/04/2022
15.50
 22,500 15.69 15.69 15.50 0 0 0
21/04/2022
15.69
 68,600 15.50 15.87 15.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc