CTCP Cảng An Giang (cag)

9.30
-0.40
(-4.12%)
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
(2024-04-19) 		0.70 8.14% 2,243,700 0 0
8.60
13.50
9.30
2 tháng
(2024-03-19) 		2.10 29.17% 2,496,800 0 0
7.20
13.50
9.30
3 tháng
(2024-02-19) 		2.30 32.86% 2,837,000 0 0
7
13.50
9.30
6 tháng
(2023-11-20) 		2.30 32.86% 3,093,500 -200 -0.0
6.90
13.50
9.30
12 tháng
(2023-05-24) 		1.60 20.78% 4,517,812 -500 -0.0
6.90
13.50
9.30
24 tháng
(2022-05-30) 		-6.57 -41.41% 7,449,477 16,400 0.1
6.41
15.97
9.30
36 tháng
(2021-06-03) 		-5.05 -35.19% 21,514,591 31,700 0.5
6.41
35.90
9.30
60 tháng
(2019-06-14) 		-99.30 -91.44% 22,139,117 31,700 0.5
6.41
108.60
9.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
7.10
-0.20
 4,100 7.30 7.30 7 0 0 0
#102 14/12/2023
7.30
0.30
 4,700 7 7.30 7 0 0 0
#103 13/12/2023
7
0
 11,800 7 7 6.90 0 0 0
#104 12/12/2023
7
0
 18,400 7 7.10 7 0 0 0
#105 11/12/2023
7
0.10
 2,800 6.90 7 6.90 0 0 0
#106 08/12/2023
6.90
-0.20
 10,400 7.10 7.10 6.90 0 0 0
#107 07/12/2023
7.10
0
 1,800 7.10 7.10 7 0 0 0
#108 06/12/2023
7.10
-0.10
 21,600 7.20 7.20 6.80 0 0 0
#109 05/12/2023
7.20
0
 700 7.20 7.20 7.20 0 0 0
#110 04/12/2023
7.20
0.20
 8,600 7 7.20 7 0 0 0
#111 01/12/2023
7
0
 0 7 7 7 0 0 0
#112 30/11/2023
7
-0.20
 2,100 7.20 7.20 7 0 0 0
#113 29/11/2023
7.20
0.30
 4,600 6.90 7.20 7 0 0 0
#114 28/11/2023
6.90
0
 900 6.90 6.90 6.90 0 0 0
#115 27/11/2023
6.90
-0.10
 1,600 7 7 6.90 0 0 0
#116 24/11/2023
7
0
 4,200 7 7 6.80 0 0 0
#117 23/11/2023
7
-0.20
 6,600 7.20 7.20 7 0 0 0
#118 22/11/2023
7.20
-0.10
 3,200 7.30 7.30 7 0 0 0
#119 21/11/2023
7.30
0.30
 6,300 7 7.30 6.90 0 0 0
#120 20/11/2023
7
0
 600 7 7 7 0 0 0
#121 17/11/2023
7
0
 9,000 7 7 6.90 0 0 0
#122 16/11/2023
7
-0.10
 6,500 7.10 7.10 7 0 0 0
#123 15/11/2023
7.10
0
 1,800 7.10 7.10 7 0 0 0
#124 14/11/2023
7.10
0.10
 1,800 7 7.20 7.10 0 0 0
#125 13/11/2023
7
0
 1,000 7 7 7 0 0 0
#126 10/11/2023
7
-0.20
 7,900 7.20 7.20 6.90 0 0 0
#127 09/11/2023
7.20
-0.10
 2,400 7.30 7.30 7.10 0 0 0
#128 08/11/2023
7.30
0.10
 2,700 7.20 7.30 7 0 0 0
#129 07/11/2023
7.20
0.10
 10,000 7.10 7.20 7 0 0 0
#130 06/11/2023
7.10
-0.10
 8,100 7.20 7.20 6.90 0 0 0
#131 03/11/2023
7.20
0.20
 4,200 7 7.20 6.50 0 0 0
#132 02/11/2023
7
0.10
 4,900 6.90 7 6.90 0 0 0
#133 01/11/2023
6.90
0
 5,300 6.90 6.90 6.80 0 0 0
#134 31/10/2023
6.90
-0.10
 1,600 7 7 6.90 0 0 0
#135 30/10/2023
7
-0.10
 700 7.10 7.10 6.70 0 0 0
#136 27/10/2023
7.10
0
 400 7.10 7.10 7.10 0 0 0
#137 26/10/2023
7.10
-0.10
 1,300 7.20 7.20 6.80 0 0 0
#138 25/10/2023
7.20
0
 1,700 7.20 7.20 7.20 0 0 0
#139 24/10/2023
7.20
-0.20
 4,800 7.40 7.40 7 0 0 0
#140 23/10/2023
7.40
0.10
 200 7.30 7.40 7.40 0 0 0
#141 20/10/2023
7.30
0.10
 2,500 7.20 7.30 6.90 0 0 0
#142 19/10/2023
7.20
0.10
 2,300 7.10 7.20 7.10 0 0 0
#143 18/10/2023
7.10
-0.20
 6,900 7.30 7.30 7 0 0 0
#144 17/10/2023
7.30
-0.10
 9,400 7.40 7.40 7.20 0 0 0
#145 16/10/2023
7.40
-0.10
 19,100 7.50 7.50 7.40 0 0 0
#146 13/10/2023
7.50
-0.10
 900 7.60 7.60 7.50 0 0 0
#147 12/10/2023
7.60
0
 4,000 7.60 7.60 7.60 0 0 0
#148 11/10/2023
7.60
0
 2,000 7.60 7.60 7.60 0 0 0
#149 10/10/2023
7.60
0
 1,200 7.60 7.70 7.50 0 0 0
#150 09/10/2023
7.60
0
 500 7.60 7.60 7.60 0 0 0
#151 06/10/2023
7.60
0
 14,300 7.60 7.70 7.50 0 0 0
#152 05/10/2023
7.60
-0.10
 1,900 7.70 7.70 7.60 0 0 0
#153 04/10/2023
7.70
0
 5,100 7.70 7.70 7.40 0 0 0
#154 03/10/2023
7.70
0
 10,300 7.70 7.70 7.50 0 0 0
#155 02/10/2023
7.70
-0.10
 19,900 7.80 7.80 7.60 0 0 0
#156 29/09/2023
7.80
-0.10
 2,300 7.90 7.90 7.80 0 0 0
#157 28/09/2023
7.90
-0.10
 2,900 8 8 7.70 0 0 0
#158 27/09/2023
8
0.10
 4,300 7.90 8 7.80 0 0 0
#159 26/09/2023
7.90
0
 4,100 7.90 8 7.90 0 0 0
#160 25/09/2023
7.90
-0.30
 8,500 8.20 8.20 7.90 0 0 0
#161 22/09/2023
8.20
-0.10
 6,300 8.30 8.30 8 0 300 -0.0
#162 21/09/2023
8.30
0.10
 4,300 8.20 8.30 8.20 0 0 0
#163 20/09/2023
8.20
-0.10
 3,700 8.30 8.40 8.20 0 0 0
#164 19/09/2023
8.30
0
 2,100 8.30 8.30 8.20 0 0 0
#165 18/09/2023
8.30
0.10
 2,100 8.20 8.30 8.20 0 0 0
#166 15/09/2023
8.20
0
 6,200 8.20 8.50 8.20 0 0 0
#167 14/09/2023
8.20
-0.10
 7,400 8.30 8.30 8.10 0 0 0
#168 13/09/2023
8.30
-0.20
 9,600 8.50 8.60 8.30 0 0 0
#169 12/09/2023
8.50
0.20
 2,300 8.30 8.50 8.30 0 0 0
#170 11/09/2023
8.30
-0.10
 5,600 8.40 8.50 8.30 0 0 0
#171 08/09/2023
8.40
0
 19,000 8.40 8.50 8.30 0 0 0
#172 07/09/2023
8.40
0
 10,600 8.40 8.50 8.40 0 0 0
#173 06/09/2023
8.40
0
 10,100 8.40 8.50 8.30 0 0 0
#174 05/09/2023
8.40
-0.10
 9,700 8.50 8.50 8 0 0 0
#175 31/08/2023
8.50
0
 9,000 8.50 8.50 8.20 0 0 0
#176 30/08/2023
8.50
-0.10
 3,300 8.60 8.60 8.30 0 0 0
#177 29/08/2023
8.60
0.40
 10,200 8.20 8.60 8.20 0 0 0
#178 28/08/2023
8.20
0
 10,200 8.20 8.30 8.20 0 0 0
#179 25/08/2023
8.20
-0.10
 7,800 8.30 8.40 8.20 0 0 0
#180 24/08/2023
8.30
-0.10
 4,000 8.40 8.40 8.30 0 0 0
#181 23/08/2023
8.40
0.20
 7,900 8.20 8.40 8.20 0 0 0
#182 22/08/2023
8.20
0
 11,500 8.20 8.30 8.10 0 0 0
#183 21/08/2023
8.20
0
 8,100 8.20 8.30 8.10 0 0 0
#184 18/08/2023
8.20
-0.60
 26,100 8.80 8.80 8.10 0 0 0
#185 17/08/2023
8.80
-0.40
 23,200 9.20 9.20 8.80 0 0 0
#186 16/08/2023
9.20
-0.10
 5,600 9.30 9.30 8.90 0 0 0
#187 15/08/2023
9.30
0.40
 8,800 8.90 9.60 8.90 0 0 0
#188 14/08/2023
8.90
0.10
 29,000 8.80 9.30 8.90 0 0 0
#189 11/08/2023
8.80
-0.90
 37,200 9.70 9.70 8.80 0 0 0
#190 10/08/2023
9.70
0
 49,400 9.70 10.60 9.70 0 0 0
#191 09/08/2023
9.70
0.80
 77,800 8.90 9.70 9 0 0 0
#192 08/08/2023
8.90
0.20
 16,200 8.70 9 8.70 0 0 0
#193 07/08/2023
8.70
0.10
 41,200 8.60 8.90 8.40 0 0 0
#194 04/08/2023
8.60
0
 37,500 8.60 8.70 8.40 0 0 0
#195 03/08/2023
8.60
0.20
 14,200 8.40 8.60 8.40 0 0 0
#196 02/08/2023
8.40
-0.10
 4,800 8.50 8.50 8.10 0 0 0
#197 01/08/2023
8.50
-0.20
 5,100 8.70 8.90 8.50 0 0 0
#198 31/07/2023
8.70
0.40
 27,900 8.30 9 8.30 0 0 0
#199 28/07/2023
8.30
0
 2,300 8.30 8.30 8.30 0 0 0
#200 27/07/2023
8.30
0
 29,800 8.30 8.50 8.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |