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)
08/07/2021
15.23
 0 15.23 15.23 15.23 0 0 0
07/07/2021
15.23
 9,600 15.32 15.32 15.14 0 0 0
06/07/2021
15.32
 6,500 15.69 15.69 15.23 0 0 0
05/07/2021
15.69
 9,200 15.69 15.69 15.50 0 0 0
02/07/2021
15.69
 24,600 15.32 15.97 15.23 0 0 0
01/07/2021
15.32
 1,500 15.50 15.50 15.23 0 0 0
30/06/2021
15.50
 4,110 15.50 15.50 15.32 0 0 0
29/06/2021
15.50
 3,600 15.69 15.69 15.50 0 0 0
28/06/2021
15.69
 8,500 16.06 16.06 15.23 0 0 0
25/06/2021
16.06
 1,100 15.60 16.06 15.41 0 0 0
24/06/2021: Cổ tức tiền mặt tỉ lệ: 2.5%
24/06/2021
15.60
 3,100 15.18 15.60 15.23 0 0 0
23/06/2021
15.18
 4,400 15.82 15.82 15.18 0 0 0
22/06/2021
15.82
 12,000 15.82 15.82 15.27 0 0 0
21/06/2021
15.82
 20,600 15.00 15.82 15.00 0 0 0
18/06/2021
15.00
 10,510 15.00 15.18 14.82 0 0 0
17/06/2021
15.00
 3,300 15.00 15.00 15.00 0 0 0
16/06/2021
15.00
 8,100 15.45 15.45 15.00 0 0 0
15/06/2021
15.45
 18,100 15.45 15.45 14.73 0 2,400 -0.0
14/06/2021
15.45
 23,100 15.45 15.45 14.55 0 0 0
11/06/2021
15.45
 3,300 15.45 15.45 14.82 0 0 0
10/06/2021
15.45
 15,600 15.45 15.45 14.64 2,400 0 0.0
09/06/2021
15.45
 4,700 15.36 15.45 14.18 0 0 0
08/06/2021
15.36
 22,700 16.45 16.45 15.36 0 0 0
07/06/2021
16.45
 113,200 15.45 17.00 15.73 0 0 0
04/06/2021
15.45
 46,600 14.09 15.45 15.00 0 0 0
03/06/2021
14.09
 13,500 12.82 14.09 12.82 0 0 0
02/06/2021
12.82
 4,300 13.18 13.18 12.45 0 0 0
01/06/2021
13.18
 2,700 13.18 13.18 12.91 0 0 0
31/05/2021
13.18
 11,400 13.27 13.27 12.27 0 0 0
28/05/2021
13.27
 2,000 13.27 13.27 13.27 0 0 0
27/05/2021
13.27
 1,600 13.55 13.64 13.18 0 0 0
26/05/2021
13.55
 1,500 13.55 13.55 13.18 0 0 0
25/05/2021
13.55
 9,900 13.55 13.55 12.91 0 0 0
24/05/2021
13.55
 1,700 13.55 13.55 13.55 0 0 0
21/05/2021
13.55
 4,600 13.64 13.64 12.91 0 0 0
20/05/2021
13.64
 1,300 13.73 13.73 13.64 0 0 0
19/05/2021
13.73
 1,100 14.09 14.09 13.73 0 0 0
18/05/2021
14.09
 4,100 13.91 14.09 13.91 0 0 0
17/05/2021
13.91
 6,400 14.09 14.18 13.82 0 0 0
14/05/2021
14.09
 200 14.09 14.09 14.09 0 0 0
13/05/2021
14.09
 0 14.09 14.09 14.09 0 0 0
12/05/2021
14.09
 2,500 14.09 14.09 12.82 0 0 0
11/05/2021
14.09
 2,600 14.09 14.09 13.45 0 0 0
10/05/2021
14.09
 1,100 14.09 14.09 13.45 0 0 0
07/05/2021
14.09
 4,400 14.18 14.18 14.09 0 0 0
06/05/2021
14.18
 7,100 14.27 14.27 14.18 0 0 0
05/05/2021
14.27
 1,500 13.18 14.27 13.18 0 0 0
04/05/2021
13.18
 5,900 14.27 14.27 13.18 0 0 0
29/04/2021
14.27
 6,900 14.36 14.36 13.73 0 0 0
28/04/2021
14.36
 3,200 14.45 14.45 14.09 0 0 0
27/04/2021
14.45
 0 14.45 14.45 14.45 0 0 0
26/04/2021
14.45
 1,700 14.45 14.45 14.27 0 0 0
23/04/2021
14.45
 5,500 14.55 14.55 13.73 0 0 0
22/04/2021
14.55
 9,700 14.73 14.73 13.45 0 0 0
20/04/2021
14.73
 6,500 14.09 14.73 13.64 0 0 0
19/04/2021
14.09
 17,900 15.27 15.27 14.09 0 0 0
16/04/2021
15.27
 2,600 15.45 15.45 15.00 0 0 0
15/04/2021
15.45
 23,726 15.45 15.45 14.09 0 0 0
14/04/2021
15.45
 4,800 15.55 15.55 15.00 0 0 0
13/04/2021
15.55
 9,900 15.27 15.55 15.09 0 0 0
12/04/2021
15.27
 37,200 15.55 15.64 15.27 0 0 0
09/04/2021
15.55
 14,800 15.45 15.64 15.45 0 0 0
08/04/2021
15.45
 10,000 15.45 15.91 15.00 0 0 0
07/04/2021
15.45
 32,100 15.09 15.91 15.00 0 0 0
06/04/2021
15.09
 40,300 15.36 16.82 15.00 0 0 0
05/04/2021
15.36
 2,000 15.45 15.45 15.36 0 0 0
02/04/2021
15.45
 19,200 15.91 15.91 14.82 0 0 0
01/04/2021
15.91
 2,500 15.45 15.91 15.00 0 0 0
31/03/2021
15.45
 7,000 15.73 15.73 15.36 0 0 0
30/03/2021
15.73
 3,500 15.73 15.73 15.55 0 0 0
29/03/2021
15.73
 5,126 15.73 15.73 15.45 0 0 0
26/03/2021
15.73
 3,000 15.73 15.73 15.45 0 0 0
25/03/2021
15.73
 11,873 15.73 15.73 14.55 0 0 0
24/03/2021
15.73
 6,600 15.91 15.91 15.73 0 0 0
23/03/2021
15.91
 5,000 16.27 16.27 15.91 0 0 0
22/03/2021
16.27
 26,001 15.82 16.45 15.73 0 0 0
19/03/2021
15.82
 11,200 15.91 16.18 15.73 0 0 0
18/03/2021
15.91
 18,200 16.27 16.27 15.18 0 0 0
17/03/2021
16.27
 10,800 16.27 16.27 16.27 0 0 0
16/03/2021
16.27
 3,900 15.55 17.00 15.55 0 0 0
15/03/2021
15.55
 55,500 15.45 15.91 13.91 0 0 0
12/03/2021
15.45
 1,300 15.45 15.45 14.73 0 0 0
11/03/2021
15.45
 1,200 16.27 16.27 15.45 0 0 0
10/03/2021
16.27
 400 16.18 16.27 15.91 0 0 0
09/03/2021
16.18
 10,800 16.36 16.36 15.91 0 0 0
08/03/2021
16.36
 34,700 15.45 16.36 15.91 0 0 0
05/03/2021
15.45
 3,700 14.09 15.45 14.55 0 0 0
04/03/2021
14.09
 5,400 14.82 14.91 14.09 0 0 0
03/03/2021
14.82
 2,200 16.36 16.36 14.73 0 0 0
02/03/2021
16.36
 1,000 16.36 16.36 16.18 0 0 0
01/03/2021
16.36
 10,200 16.18 16.36 16.36 0 0 0
26/02/2021
16.18
 23,100 14.82 16.27 16.18 0 0 0
25/02/2021
14.82
 1,700 13.55 14.82 13.73 0 0 0
24/02/2021
13.55
 600 14.91 14.91 13.55 0 0 0
23/02/2021
14.91
 0 14.91 14.91 14.91 0 0 0
22/02/2021
14.91
 1,000 14.91 14.91 14.91 0 0 0
19/02/2021
14.91
 200 14.18 14.91 14.91 0 0 0
18/02/2021
14.18
 300 14.18 14.18 14.18 0 0 0
17/02/2021
14.18
 0 14.18 14.18 14.18 0 0 0
09/02/2021
14.18
 200 15.09 15.09 14.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |