CTCP Cảng An Giang (cag)

7.70
-0.30
(-3.75%)
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
(2024-08-19) 		0.20 2.63% 63,700 0 0
7.60
8.10
8
2 tháng
(2024-07-22) 		-0.50 -6.02% 155,800 -2,100 -0.0
7.40
8.30
8
3 tháng
(2024-06-20) 		-1.50 -16.13% 685,800 -2,100 -0.0
7.40
9.90
8
6 tháng
(2024-03-22) 		0.34 4.52% 3,866,700 -2,100 -0.0
7.07
13.26
8
12 tháng
(2023-09-25) 		0.04 0.55% 4,675,400 -2,300 -0.0
6.78
13.26
8
24 tháng
(2022-09-29) 		-1.59 -16.93% 7,930,564 11,200 0.1
6.29
13.26
8
36 tháng
(2021-10-04) 		-15.27 -66.19% 16,649,844 28,100 0.4
6.29
27.04
8
60 tháng
(2019-10-15) 		-70.09 -89.99% 23,521,717 29,600 0.4
6.29
77.91
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
6.78
 900 6.78 6.78 6.78 0 0 0
27/11/2023
6.78
 1,600 6.87 6.87 6.78 0 0 0
24/11/2023
6.87
 4,200 6.87 6.87 6.68 0 0 0
23/11/2023
6.87
 6,600 7.07 7.07 6.87 0 0 0
22/11/2023
7.07
 3,200 7.17 7.17 6.87 0 0 0
21/11/2023
7.17
 6,300 6.87 7.17 6.78 0 0 0
20/11/2023
6.87
 600 6.87 6.87 6.87 0 0 0
17/11/2023
6.87
 9,000 6.87 6.87 6.78 0 0 0
16/11/2023
6.87
 6,500 6.97 6.97 6.87 0 0 0
15/11/2023
6.97
 1,800 6.97 6.97 6.87 0 0 0
14/11/2023
6.97
 1,800 6.87 7.07 6.97 0 0 0
13/11/2023
6.87
 1,000 6.87 6.87 6.87 0 0 0
10/11/2023
6.87
 7,900 7.07 7.07 6.78 0 0 0
09/11/2023
7.07
 2,400 7.17 7.17 6.97 0 0 0
08/11/2023
7.17
 2,700 7.07 7.17 6.87 0 0 0
07/11/2023
7.07
 10,000 6.97 7.07 6.87 0 0 0
06/11/2023
6.97
 8,100 7.07 7.07 6.78 0 0 0
03/11/2023
7.07
 4,200 6.87 7.07 6.38 0 0 0
02/11/2023
6.87
 4,900 6.78 6.87 6.78 0 0 0
01/11/2023
6.78
 5,300 6.78 6.78 6.68 0 0 0
31/10/2023
6.78
 1,600 6.87 6.87 6.78 0 0 0
30/10/2023
6.87
 700 6.97 6.97 6.58 0 0 0
27/10/2023
6.97
 400 6.97 6.97 6.97 0 0 0
26/10/2023
6.97
 1,300 7.07 7.07 6.68 0 0 0
25/10/2023
7.07
 1,700 7.07 7.07 7.07 0 0 0
24/10/2023
7.07
 4,800 7.27 7.27 6.87 0 0 0
23/10/2023
7.27
 200 7.17 7.27 7.27 0 0 0
20/10/2023
7.17
 2,500 7.07 7.17 6.78 0 0 0
19/10/2023
7.07
 2,300 6.97 7.07 6.97 0 0 0
18/10/2023
6.97
 6,900 7.17 7.17 6.87 0 0 0
17/10/2023
7.17
 9,400 7.27 7.27 7.07 0 0 0
16/10/2023
7.27
 19,100 7.36 7.36 7.27 0 0 0
13/10/2023
7.36
 900 7.46 7.46 7.36 0 0 0
12/10/2023
7.46
 4,000 7.46 7.46 7.46 0 0 0
11/10/2023
7.46
 2,000 7.46 7.46 7.46 0 0 0
10/10/2023
7.46
 1,200 7.46 7.56 7.36 0 0 0
09/10/2023
7.46
 500 7.46 7.46 7.46 0 0 0
06/10/2023
7.46
 14,300 7.46 7.56 7.36 0 0 0
05/10/2023
7.46
 1,900 7.56 7.56 7.46 0 0 0
04/10/2023
7.56
 5,100 7.56 7.56 7.27 0 0 0
03/10/2023
7.56
 10,300 7.56 7.56 7.36 0 0 0
02/10/2023
7.56
 19,900 7.66 7.66 7.46 0 0 0
29/09/2023
7.66
 2,300 7.76 7.76 7.66 0 0 0
28/09/2023
7.76
 2,900 7.86 7.86 7.56 0 0 0
27/09/2023
7.86
 4,300 7.76 7.86 7.66 0 0 0
26/09/2023
7.76
 4,100 7.76 7.86 7.76 0 0 0
25/09/2023
7.76
 8,500 8.05 8.05 7.76 0 0 0
22/09/2023
8.05
 6,300 8.15 8.15 7.86 0 300 -0.0
21/09/2023
8.15
 4,300 8.05 8.15 8.05 0 0 0
20/09/2023
8.05
 3,700 8.15 8.25 8.05 0 0 0
19/09/2023
8.15
 2,100 8.15 8.15 8.05 0 0 0
18/09/2023
8.15
 2,100 8.05 8.15 8.05 0 0 0
15/09/2023
8.05
 6,200 8.05 8.35 8.05 0 0 0
14/09/2023
8.05
 7,400 8.15 8.15 7.95 0 0 0
13/09/2023
8.15
 9,600 8.35 8.44 8.15 0 0 0
12/09/2023
8.35
 2,300 8.15 8.35 8.15 0 0 0
11/09/2023
8.15
 5,600 8.25 8.35 8.15 0 0 0
08/09/2023
8.25
 19,000 8.25 8.35 8.15 0 0 0
07/09/2023
8.25
 10,600 8.25 8.35 8.25 0 0 0
06/09/2023
8.25
 10,100 8.25 8.35 8.15 0 0 0
05/09/2023
8.25
 9,700 8.35 8.35 7.86 0 0 0
31/08/2023
8.35
 9,000 8.35 8.35 8.05 0 0 0
30/08/2023
8.35
 3,300 8.44 8.44 8.15 0 0 0
29/08/2023
8.44
 10,200 8.05 8.44 8.05 0 0 0
28/08/2023
8.05
 10,200 8.05 8.15 8.05 0 0 0
25/08/2023
8.05
 7,800 8.15 8.25 8.05 0 0 0
24/08/2023
8.15
 4,000 8.25 8.25 8.15 0 0 0
23/08/2023
8.25
 7,900 8.05 8.25 8.05 0 0 0
22/08/2023
8.05
 11,500 8.05 8.15 7.95 0 0 0
21/08/2023
8.05
 8,100 8.05 8.15 7.95 0 0 0
18/08/2023
8.05
 26,100 8.64 8.64 7.95 0 0 0
17/08/2023
8.64
 23,200 9.03 9.03 8.64 0 0 0
16/08/2023
9.03
 5,600 9.13 9.13 8.74 0 0 0
15/08/2023
9.13
 8,800 8.74 9.43 8.74 0 0 0
14/08/2023
8.74
 29,000 8.64 9.13 8.74 0 0 0
11/08/2023
8.64
 37,200 9.52 9.52 8.64 0 0 0
10/08/2023
9.52
 49,400 9.52 10.41 9.52 0 0 0
09/08/2023
9.52
 77,800 8.74 9.52 8.84 0 0 0
08/08/2023
8.74
 16,200 8.54 8.84 8.54 0 0 0
07/08/2023
8.54
 41,200 8.44 8.74 8.25 0 0 0
04/08/2023
8.44
 37,500 8.44 8.54 8.25 0 0 0
03/08/2023
8.44
 14,200 8.25 8.44 8.25 0 0 0
02/08/2023
8.25
 4,800 8.35 8.35 7.95 0 0 0
01/08/2023
8.35
 5,100 8.54 8.74 8.35 0 0 0
31/07/2023
8.54
 27,900 8.15 8.84 8.15 0 0 0
28/07/2023
8.15
 2,300 8.15 8.15 8.15 0 0 0
27/07/2023
8.15
 29,800 8.15 8.35 8.15 0 0 0
26/07/2023
8.15
 29,000 7.95 8.35 7.95 0 0 0
25/07/2023
7.95
 29,900 7.95 8.05 7.95 0 0 0
24/07/2023
7.95
 16,900 7.95 8.15 7.95 0 0 0
21/07/2023
7.95
 16,100 7.95 8.05 7.86 0 0 0
20/07/2023
7.95
 17,700 8.05 8.05 7.86 0 0 0
19/07/2023
8.05
 3,100 7.86 8.05 7.95 0 0 0
18/07/2023
7.86
 7,300 7.95 8.05 7.86 0 0 0
17/07/2023
7.95
 31,700 8.05 8.15 7.95 0 0 0
14/07/2023
8.05
 11,800 7.95 8.05 7.95 0 0 0
13/07/2023
7.95
 21,700 7.95 8.15 7.86 0 0 0
12/07/2023
7.95
 5,300 7.95 8.05 7.86 0 0 0
11/07/2023
7.95
 10,200 8.25 8.44 7.86 0 0 0
10/07/2023
8.25
 900 7.86 8.35 7.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |