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
(2024-08-20) 		0.20 2.56% 64,100 0 0
7.60
8.10
7.70
2 tháng
(2024-07-22) 		-0.30 -3.61% 157,700 -2,100 -0.0
7.40
8.30
7.70
3 tháng
(2024-06-21) 		-1.30 -13.98% 677,800 -2,100 -0.0
7.40
9.90
7.70
6 tháng
(2024-03-25) 		0.73 10.10% 3,859,800 -2,100 -0.0
7.07
13.26
7.70
12 tháng
(2023-09-25) 		0.24 3.13% 4,677,300 -2,300 -0.0
6.78
13.26
7.70
24 tháng
(2022-09-30) 		-1.20 -13.07% 7,920,764 11,200 0.1
6.29
13.26
7.70
36 tháng
(2021-10-05) 		-15.07 -65.33% 16,593,309 28,100 0.4
6.29
27.04
7.70
60 tháng
(2019-10-16) 		-69.89 -89.73% 23,523,617 29,600 0.4
6.29
77.91
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
7.86
 9,600 7.86 8.05 7.86 0 0 0
06/07/2023
7.86
 900 7.95 7.95 7.86 0 0 0
05/07/2023
7.95
 900 7.86 8.15 7.95 0 0 0
04/07/2023
7.86
 13,000 7.76 7.86 7.76 0 0 0
03/07/2023
7.76
 6,800 7.95 7.95 7.76 0 0 0
30/06/2023
7.95
 600 8.05 8.05 7.95 0 0 0
29/06/2023
8.05
 6,026 8.44 8.44 8.05 0 0 0
28/06/2023
8.44
 513 8.44 8.44 7.95 0 0 0
27/06/2023
8.44
 7,305 8.05 8.44 8.15 0 0 0
26/06/2023
8.05
 3,518 8.25 8.25 7.95 0 0 0
23/06/2023
8.25
 3,900 8.35 8.35 8.15 0 0 0
22/06/2023
8.35
 4,000 8.05 8.35 8.15 0 0 0
21/06/2023
8.05
 3,200 8.15 8.15 8.05 0 0 0
20/06/2023
8.15
 2,541 7.86 8.15 7.95 0 0 0
19/06/2023
7.86
 25,306 8.25 8.25 7.86 0 0 0
16/06/2023
8.25
 15,900 8.64 8.84 8.25 0 0 0
15/06/2023
8.64
 12,401 8.64 8.84 8.44 0 0 0
14/06/2023
8.64
 54,746 9.23 10.11 8.35 0 0 0
13/06/2023
9.23
 13,721 8.44 9.23 9.03 0 0 0
12/06/2023
8.44
 84,802 7.76 8.44 7.76 0 0 0
09/06/2023
7.76
 17,600 7.76 7.86 7.76 0 0 0
08/06/2023
7.76
 34,200 7.66 7.76 7.66 0 0 0
07/06/2023
7.66
 12,000 7.76 7.95 7.66 0 0 0
06/06/2023
7.76
 3,500 7.66 7.76 7.66 0 0 0
05/06/2023
7.66
 12,238 7.76 7.86 7.66 0 0 0
02/06/2023
7.76
 23,800 7.76 7.86 7.76 0 0 0
01/06/2023
7.76
 8,500 7.76 8.05 7.56 0 0 0
31/05/2023
7.76
 6,400 7.76 7.76 7.66 0 0 0
30/05/2023
7.76
 12,946 7.66 8.05 7.66 0 0 0
29/05/2023
7.66
 7,700 7.56 7.66 7.36 0 0 0
26/05/2023
7.56
 2,549 7.36 7.56 7.36 0 0 0
25/05/2023
7.36
 1,100 7.56 7.56 7.36 0 0 0
24/05/2023
7.56
 4,700 7.66 7.66 7.36 0 0 0
23/05/2023: Cổ tức tiền mặt tỉ lệ: 3.41%
23/05/2023
7.66
 13,100 7.33 7.76 7.46 0 0 0
22/05/2023
7.32
 9,686 7.32 7.42 7.23 0 0 0
19/05/2023
7.32
 8,200 7.32 7.32 7.32 0 0 0
18/05/2023
7.32
 11,947 7.32 7.32 7.32 0 0 0
17/05/2023
7.32
 10,530 7.32 7.32 7.32 0 0 0
16/05/2023
7.32
 3,910 7.32 7.42 7.32 0 0 0
15/05/2023
7.32
 26,200 7.23 7.32 7.23 0 0 0
12/05/2023
7.23
 9,500 7.32 7.32 7.23 0 0 0
11/05/2023
7.32
 940 7.23 7.32 7.32 0 0 0
10/05/2023
7.23
 29,000 7.23 7.32 7.23 0 0 0
09/05/2023
7.23
 6,500 7.32 7.32 7.14 0 0 0
08/05/2023
7.32
 3,400 7.42 7.42 7.32 0 0 0
05/05/2023
7.42
 100 7.61 7.61 7.42 0 0 0
04/05/2023
7.61
 200 7.51 7.61 7.51 0 0 0
28/04/2023
7.51
 2,400 7.51 7.51 7.51 0 0 0
27/04/2023
7.51
 1,500 7.51 7.51 7.51 0 0 0
26/04/2023
7.51
 2,200 7.79 7.79 7.51 0 0 0
25/04/2023
7.79
 300 7.23 7.79 7.79 0 0 0
24/04/2023
7.23
 2,800 7.61 7.89 7.23 0 0 0
21/04/2023
7.61
 900 7.61 7.61 7.61 0 0 0
20/04/2023
7.61
 211 7.51 7.61 7.61 0 0 0
19/04/2023
7.51
 100 7.51 7.51 7.51 0 0 0
18/04/2023
7.51
 5,700 7.51 7.51 7.51 0 0 0
17/04/2023
7.51
 300 7.61 7.61 7.51 0 0 0
14/04/2023
7.61
 4,000 7.70 7.70 7.51 0 0 0
13/04/2023
7.70
 6,300 7.70 7.79 7.70 0 0 0
12/04/2023
7.70
 600 7.70 7.70 7.70 0 0 0
11/04/2023
7.70
 5,300 7.61 7.70 7.51 0 0 0
10/04/2023
7.61
 800 7.51 7.61 7.51 0 0 0
07/04/2023
7.51
 3,400 7.61 7.61 7.51 0 0 0
06/04/2023
7.61
 16,700 7.61 7.61 7.14 0 0 0
05/04/2023
7.61
 1,100 7.61 7.61 7.61 0 0 0
04/04/2023
7.61
 1,700 7.61 7.70 7.51 0 0 0
03/04/2023
7.61
 200 7.61 7.61 7.61 0 0 0
31/03/2023
7.61
 400 7.61 7.61 7.61 0 0 0
30/03/2023
7.61
 900 7.51 7.61 7.51 0 0 0
29/03/2023
7.51
 17,800 7.61 7.61 7.51 0 0 0
28/03/2023
7.61
 5,000 7.51 7.61 7.51 0 0 0
27/03/2023
7.51
 11,000 7.61 7.61 7.51 0 0 0
24/03/2023
7.61
 3,700 7.51 7.61 7.51 0 0 0
23/03/2023
7.51
 50,500 7.51 7.61 7.51 0 0 0
22/03/2023
7.51
 15,600 7.51 7.51 7.51 0 0 0
21/03/2023
7.51
 2,500 7.51 7.61 7.51 0 0 0
20/03/2023
7.51
 10,000 7.61 7.61 7.51 0 0 0
17/03/2023
7.61
 2,500 7.51 7.61 7.61 0 0 0
16/03/2023
7.51
 3,000 7.70 7.70 7.51 0 0 0
15/03/2023
7.70
 4,300 7.51 7.89 7.61 0 0 0
14/03/2023
7.51
 9,100 7.51 7.61 7.51 0 0 0
13/03/2023
7.51
 2,500 7.51 7.51 7.51 0 0 0
10/03/2023
7.51
 2,900 7.51 7.51 7.42 0 0 0
09/03/2023
7.51
 100 7.70 7.70 7.51 0 0 0
08/03/2023
7.70
 0 7.70 7.70 7.70 0 0 0
07/03/2023
7.70
 1,300 7.51 7.70 7.51 0 0 0
06/03/2023
7.51
 1,600 7.51 7.61 7.51 0 0 0
03/03/2023
7.51
 600 7.61 7.61 7.51 0 0 0
02/03/2023
7.61
 41,300 7.51 7.61 7.42 0 0 0
01/03/2023
7.51
 64,600 7.32 7.51 7.32 0 0 0
28/02/2023
7.32
 200 7.23 7.42 7.32 0 0 0
27/02/2023
7.23
 3,100 7.42 7.42 7.23 0 0 0
24/02/2023
7.42
 5,200 7.23 7.42 7.32 0 0 0
23/02/2023
7.23
 2,400 7.23 7.23 7.23 0 0 0
22/02/2023
7.23
 200 7.42 7.42 7.23 0 0 0
21/02/2023
7.42
 600 7.51 7.51 7.32 0 0 0
20/02/2023
7.51
 1,100 7.42 7.51 7.23 0 0 0
17/02/2023
7.42
 1,400 7.51 7.51 7.04 0 0 0
16/02/2023
7.51
 200 7.32 7.51 7.51 0 0 0
15/02/2023
7.32
 200 7.51 7.51 7.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |