CTCP Cảng An Giang (cag)

7.10
-0.10
(-1.39%)
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
(2024-10-23) 		-0.70 -8.86% 57,980 0 0
7.10
7.90
7.10
2 tháng
(2024-09-23) 		-0.70 -8.86% 153,424 0 0
7.10
7.90
7.10
3 tháng
(2024-08-26) 		-0.70 -8.86% 199,561 0 0
7.10
8
7.10
6 tháng
(2024-05-27) 		-2.13 -22.82% 1,386,878 -2,100 -0.0
7.10
10.21
7.10
12 tháng
(2023-11-28) 		0.42 6.27% 4,616,591 -2,300 -0.0
6.78
13.26
7.10
24 tháng
(2022-12-05) 		-1.25 -14.80% 7,119,137 -2,600 -0.0
6.78
13.26
7.10
36 tháng
(2021-12-08) 		-12.37 -63.20% 13,146,817 24,800 0.3
6.29
21.60
7.10
60 tháng
(2019-12-19) 		-70.69 -90.76% 23,684,108 29,600 0.4
6.29
77.91
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
18.09
 8,304 18.00 18.83 18.00 0 0 0
07/02/2022
18.00
 18,700 17.35 18.09 17.53 100 0 0.0
28/01/2022
17.35
 6,500 17.07 17.53 16.52 0 0 0
27/01/2022
17.07
 10,800 17.07 17.53 16.61 0 0 0
26/01/2022
17.07
 3,400 17.72 17.90 16.89 0 0 0
25/01/2022
17.72
 5,700 17.44 17.81 16.89 0 0 0
24/01/2022
17.44
 21,600 17.44 17.53 16.98 0 0 0
21/01/2022
17.44
 3,000 17.07 18.27 17.35 0 0 0
20/01/2022
17.07
 26,209 17.35 18.46 15.69 0 0 0
19/01/2022
17.35
 26,300 17.81 17.81 17.17 0 0 0
18/01/2022
17.81
 35,900 18.92 18.92 17.81 0 0 0
17/01/2022
18.92
 98,000 19.84 20.30 18.64 0 0 0
14/01/2022
19.84
 12,101 20.30 20.30 18.92 0 0 0
13/01/2022
20.30
 28,600 20.49 21.96 19.38 0 0 0
12/01/2022
20.49
 13,200 21.04 21.04 20.21 0 0 0
11/01/2022
21.04
 62,910 20.21 21.04 20.21 0 0 0
10/01/2022
20.21
 69,400 20.67 20.67 19.84 0 0 0
07/01/2022
20.67
 65,752 20.77 21.41 20.30 0 0 0
06/01/2022
20.77
 50,000 21.13 21.13 20.67 0 0 0
05/01/2022
21.13
 49,408 21.04 21.13 20.77 0 0 0
04/01/2022
21.04
 72,014 21.13 21.23 20.77 0 0 0
31/12/2021
21.13
 27,800 20.95 21.23 20.77 0 0 0
30/12/2021
20.95
 26,610 21.04 21.04 20.86 0 0 0
29/12/2021
21.04
 64,520 20.77 21.23 20.86 0 0 0
28/12/2021
20.77
 58,400 21.23 21.23 20.49 0 0 0
27/12/2021
21.23
 39,810 21.60 21.60 20.49 0 0 0
24/12/2021
21.60
 16,310 21.60 22.15 21.32 0 0 0
23/12/2021
21.60
 111,142 21.23 22.89 20.95 0 0 0
22/12/2021
21.23
 98,021 20.30 22.06 20.77 0 0 0
21/12/2021
20.30
 71,601 20.03 21.04 19.38 0 0 0
20/12/2021
20.03
 35,360 20.49 20.67 19.75 0 0 0
17/12/2021
20.49
 46,700 20.77 21.23 20.21 0 200 -0.0
16/12/2021
20.77
 42,000 21.13 21.23 20.30 300 0 0.0
15/12/2021
21.13
 47,900 20.58 21.69 20.58 0 0 0
14/12/2021
20.58
 82,437 19.57 20.77 19.57 200 0 0.0
13/12/2021
19.57
 65,600 19.84 19.93 19.38 0 0 0
10/12/2021
19.84
 42,860 19.29 20.03 19.38 100 0 0.0
09/12/2021
19.29
 63,308 19.57 19.75 19.01 0 0 0
08/12/2021
19.57
 57,700 19.57 20.30 18.64 0 0 0
07/12/2021
19.57
 102,100 20.58 21.23 19.38 100 0 0.0
06/12/2021
20.58
 46,530 22.33 22.33 20.58 0 0 0
03/12/2021
22.33
 34,900 22.24 22.61 21.69 0 0 0
02/12/2021
22.24
 108,549 22.15 22.43 21.69 0 0 0
01/12/2021
22.15
 75,022 22.70 22.80 22.15 0 0 0
30/11/2021
22.70
 111,200 22.89 23.35 22.52 0 0 0
29/11/2021
22.89
 78,080 23.16 23.16 22.43 600 0 0.0
26/11/2021
23.16
 81,500 23.81 23.81 23.07 3,600 0 0.1
25/11/2021
23.81
 40,000 23.63 24.27 23.53 0 0 0
24/11/2021
23.63
 70,421 23.90 24.64 23.63 0 0 0
23/11/2021
23.90
 41,800 23.53 24.18 23.07 0 0 0
22/11/2021
23.53
 74,802 24.46 25.47 23.53 0 0 0
19/11/2021
24.46
 195,500 26.76 26.76 24.18 0 0 0
18/11/2021
26.76
 89,229 26.86 26.95 25.84 0 0 0
17/11/2021
26.86
 139,960 27.04 28.24 26.58 300 3,500 -0.1
16/11/2021
27.04
 297,917 24.64 27.04 24.18 0 0 0
15/11/2021
24.64
 114,900 23.44 24.92 23.44 0 0 0
12/11/2021
23.44
 65,750 23.63 23.63 23.16 0 300 -0.0
11/11/2021
23.63
 61,536 24.09 24.09 22.61 0 0 0
10/11/2021
24.09
 66,900 24.27 24.27 23.81 0 15,200 -0.4
09/11/2021
24.27
 89,727 24.09 24.55 24.00 300 0 0.0
08/11/2021
24.09
 100,306 24.46 25.38 23.63 1,000 4,000 -0.1
05/11/2021
24.46
 57,518 25.38 25.38 23.53 300 0 0.0
04/11/2021
25.38
 75,657 24.64 26.67 24.64 5,600 0 0.2
03/11/2021
24.64
 269,071 22.43 24.64 22.15 13,700 0 0.4
02/11/2021
22.43
 58,544 22.52 22.70 22.15 2,100 0 0.1
01/11/2021
22.52
 74,300 22.52 22.70 22.15 0 1,000 -0.0
29/10/2021
22.52
 108,200 22.24 23.07 22.24 0 0 0
28/10/2021
22.24
 84,633 22.89 23.07 22.15 0 0 0
27/10/2021
22.89
 38,300 22.98 23.07 22.52 1,000 0 0.0
26/10/2021
22.98
 44,700 22.89 23.16 22.61 0 0 0
25/10/2021
22.89
 48,400 22.52 24.00 22.33 0 0 0
22/10/2021
22.52
 63,500 22.06 24.18 22.06 0 0 0
21/10/2021
22.06
 30,483 22.06 22.15 21.78 0 0 0
20/10/2021
22.06
 45,700 22.15 22.52 21.50 0 1,500 -0.0
19/10/2021
22.15
 61,122 21.96 22.15 20.86 0 0 0
18/10/2021
21.96
 90,900 22.61 22.61 20.67 0 0 0
15/10/2021
22.61
 32,314 22.98 22.98 22.52 0 0 0
14/10/2021
22.98
 43,922 23.16 23.35 22.15 0 0 0
13/10/2021
23.16
 30,200 22.89 23.16 22.61 0 0 0
12/10/2021
22.89
 49,400 23.16 23.16 22.52 0 0 0
11/10/2021
23.16
 24,400 23.63 24.55 23.16 0 0 0
08/10/2021
23.63
 43,300 23.63 23.81 23.26 0 0 0
07/10/2021
23.63
 59,428 22.61 24.09 22.43 0 0 0
06/10/2021
22.61
 30,738 23.07 23.07 22.61 200 0 0.0
05/10/2021
23.07
 55,624 23.07 23.44 22.15 0 0 0
04/10/2021
23.07
 58,435 23.63 24.83 22.70 0 0 0
01/10/2021
23.63
 49,910 25.19 25.19 23.44 0 0 0
30/09/2021
25.19
 47,900 24.92 25.75 23.90 0 0 0
29/09/2021
24.92
 49,800 23.07 24.92 22.61 500 0 0.0
28/09/2021
23.07
 81,830 24.46 24.92 22.15 0 0 0
27/09/2021
24.46
 72,110 25.19 26.49 23.90 0 0 0
24/09/2021
25.19
 65,000 26.30 26.30 24.55 0 0 0
23/09/2021
26.30
 154,000 27.32 27.32 25.38 0 0 0
22/09/2021
27.32
 132,100 30.18 30.18 27.32 0 0 0
21/09/2021
30.18
 149,330 28.24 30.92 28.24 0 300 -0.0
20/09/2021
28.24
 58,400 25.75 28.24 23.35 0 900 -0.0
17/09/2021
25.75
 218,401 28.61 28.61 25.75 0 0 0
16/09/2021
28.61
 346,216 31.75 31.75 28.61 0 0 0
15/09/2021
31.75
 260,200 35.25 35.53 31.75 0 0 0
14/09/2021
35.25
 283,440 32.30 35.53 30.46 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |