CTCP Cảng An Giang (cag)

7.90
0.20
(2.60%)
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)
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
13/09/2021
32.30
 458,100 29.44 32.30 30.46 1,000 0 0
10/09/2021
29.44
 319,900 26.76 29.44 29.35 0 0 0
09/09/2021
26.76
 578,200 24.36 26.76 25.84 0 0 0
08/09/2021
24.36
 269,290 22.15 24.36 21.78 0 0 0
07/09/2021
22.15
 25,700 21.96 22.61 21.32 0 0 0
06/09/2021
21.96
 44,900 23.07 23.07 20.77 0 0 0
01/09/2021
23.07
 50,000 23.44 23.44 21.13 0 0 0
31/08/2021
23.44
 65,100 24.00 24.00 23.07 0 0 0
30/08/2021
24.00
 45,200 23.16 24.46 23.16 0 0 0
27/08/2021
23.16
 39,200 23.16 24.46 23.16 0 0 0
26/08/2021
23.16
 121,900 23.07 24.92 20.77 0 0 0
25/08/2021
23.07
 46,600 24.64 24.92 22.89 0 0 0
24/08/2021
24.64
 99,700 25.38 27.69 24.46 0 0 0
23/08/2021
25.38
 266,900 27.23 29.90 24.55 0 0 0
20/08/2021
27.23
 61,200 24.83 27.23 27.23 0 0 0
19/08/2021
24.83
 261,800 22.61 24.83 24.83 0 0 0
18/08/2021
22.61
 290,900 20.58 22.61 22.61 0 0 0
17/08/2021
20.58
 158,600 18.73 20.58 20.21 0 0 0
16/08/2021
18.73
 458,300 17.07 18.73 16.24 0 0 0
13/08/2021
17.07
 25,800 17.90 18.46 16.61 0 0 0
12/08/2021
17.90
 69,100 16.43 18.00 16.15 0 0 0
11/08/2021
16.43
 31,700 14.95 16.43 15.41 0 0 0
10/08/2021
14.95
 3,800 14.95 14.95 14.77 0 0 0
09/08/2021
14.95
 6,500 14.95 15.14 13.84 0 0 0
06/08/2021
14.95
 300 15.14 15.14 14.95 0 0 0
05/08/2021
15.14
 100 15.04 15.14 15.14 0 0 0
04/08/2021
15.04
 4,600 15.32 15.60 14.77 0 0 0
03/08/2021
15.32
 1,100 15.50 15.50 15.23 0 0 0
02/08/2021
15.50
 200 15.04 15.50 15.04 0 0 0
30/07/2021
15.04
 700 15.04 15.04 14.40 0 100 -0.0
29/07/2021
15.04
 2,000 15.14 15.23 15.04 0 0 0
28/07/2021
15.14
 3,100 15.23 15.23 15.14 0 0 0
27/07/2021
15.23
 1,300 15.23 15.23 15.14 100 0 0.0
26/07/2021
15.23
 1,100 15.23 15.23 15.14 0 0 0
23/07/2021
15.23
 3,000 15.23 15.23 14.77 0 0 0
22/07/2021
15.23
 7,300 14.86 15.23 15.14 0 0 0
21/07/2021
14.86
 100 14.86 14.86 14.86 0 0 0
20/07/2021
14.86
 2,600 14.95 14.95 14.77 0 0 0
19/07/2021
14.95
 12,300 14.95 15.23 14.95 0 0 0
16/07/2021
14.95
 0 14.95 14.95 14.95 0 0 0
15/07/2021
14.95
 5,300 15.14 15.14 14.12 0 0 0
14/07/2021
15.14
 6,000 15.69 15.69 15.14 0 0 0
13/07/2021
15.69
 15,300 15.32 15.69 14.86 0 0 0
12/07/2021
15.32
 11,500 15.50 15.50 15.23 0 0 0
09/07/2021
15.50
 11,500 15.23 15.50 15.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |