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)
#201 26/07/2023
8.30
0.20
 29,000 8.10 8.50 8.10 0 0 0
#202 25/07/2023
8.10
0
 29,900 8.10 8.20 8.10 0 0 0
#203 24/07/2023
8.10
0
 16,900 8.10 8.30 8.10 0 0 0
#204 21/07/2023
8.10
0
 16,100 8.10 8.20 8 0 0 0
#205 20/07/2023
8.10
-0.10
 17,700 8.20 8.20 8 0 0 0
#206 19/07/2023
8.20
0.20
 3,100 8 8.20 8.10 0 0 0
#207 18/07/2023
8
-0.10
 7,300 8.10 8.20 8 0 0 0
#208 17/07/2023
8.10
-0.10
 31,700 8.20 8.30 8.10 0 0 0
#209 14/07/2023
8.20
0.10
 11,800 8.10 8.20 8.10 0 0 0
#210 13/07/2023
8.10
0
 21,700 8.10 8.30 8 0 0 0
#211 12/07/2023
8.10
0
 5,300 8.10 8.20 8 0 0 0
#212 11/07/2023
8.10
-0.30
 10,200 8.40 8.60 8 0 0 0
#213 10/07/2023
8.40
0.40
 900 8 8.50 8 0 0 0
#214 07/07/2023
8
0
 9,600 8 8.20 8 0 0 0
#215 06/07/2023
8
-0.10
 900 8.10 8.10 8 0 0 0
#216 05/07/2023
8.10
0.10
 900 8 8.30 8.10 0 0 0
#217 04/07/2023
8
0.10
 13,000 7.90 8 7.90 0 0 0
#218 03/07/2023
7.90
-0.20
 6,800 8.10 8.10 7.90 0 0 0
#219 30/06/2023
8.10
-0.10
 600 8.20 8.20 8.10 0 0 0
#220 29/06/2023
8.20
-0.40
 6,026 8.60 8.60 8.20 0 0 0
#221 28/06/2023
8.60
0
 513 8.60 8.60 8.10 0 0 0
#222 27/06/2023
8.60
0.40
 7,305 8.20 8.60 8.30 0 0 0
#223 26/06/2023
8.20
-0.20
 3,518 8.40 8.40 8.10 0 0 0
#224 23/06/2023
8.40
-0.10
 3,900 8.50 8.50 8.30 0 0 0
#225 22/06/2023
8.50
0.30
 4,000 8.20 8.50 8.30 0 0 0
#226 21/06/2023
8.20
-0.10
 3,200 8.30 8.30 8.20 0 0 0
#227 20/06/2023
8.30
0.30
 2,541 8 8.30 8.10 0 0 0
#228 19/06/2023
8
-0.40
 25,306 8.40 8.40 8 0 0 0
#229 16/06/2023
8.40
-0.40
 15,900 8.80 9 8.40 0 0 0
#230 15/06/2023
8.80
0
 12,401 8.80 9 8.60 0 0 0
#231 14/06/2023
8.80
-0.60
 54,746 9.40 10.30 8.50 0 0 0
#232 13/06/2023
9.40
0.80
 13,721 8.60 9.40 9.20 0 0 0
#233 12/06/2023
8.60
0.70
 84,802 7.90 8.60 7.90 0 0 0
#234 09/06/2023
7.90
0
 17,600 7.90 8 7.90 0 0 0
#235 08/06/2023
7.90
0.10
 34,200 7.80 7.90 7.80 0 0 0
#236 07/06/2023
7.80
-0.10
 12,000 7.90 8.10 7.80 0 0 0
#237 06/06/2023
7.90
0.10
 3,500 7.80 7.90 7.80 0 0 0
#238 05/06/2023
7.80
-0.10
 12,238 7.90 8 7.80 0 0 0
#239 02/06/2023
7.90
0
 23,800 7.90 8 7.90 0 0 0
#240 01/06/2023
7.90
0
 8,500 7.90 8.20 7.70 0 0 0
#241 31/05/2023
7.90
0
 6,400 7.90 7.90 7.80 0 0 0
#242 30/05/2023
7.90
0.10
 12,946 7.80 8.20 7.80 0 0 0
#243 29/05/2023
7.80
0.10
 7,700 7.70 7.80 7.50 0 0 0
#244 26/05/2023
7.70
0.20
 2,549 7.50 7.70 7.50 0 0 0
#245 25/05/2023
7.50
-0.20
 1,100 7.70 7.70 7.50 0 0 0
#246 24/05/2023
7.70
-0.10
 4,700 7.80 7.80 7.50 0 0 0
#247 23/05/2023
7.80
0.34
 13,100 7.46 7.90 7.60 0 0 0
#248 22/05/2023
7.46
0
 9,686 7.46 7.55 7.36 0 0 0
#249 19/05/2023
7.46
0
 8,200 7.46 7.46 7.46 0 0 0
#250 18/05/2023
7.46
0
 11,947 7.46 7.46 7.46 0 0 0
#251 17/05/2023
7.46
0
 10,530 7.46 7.46 7.46 0 0 0
#252 16/05/2023
7.46
0
 3,910 7.46 7.55 7.46 0 0 0
#253 15/05/2023
7.46
0.10
 26,200 7.36 7.46 7.36 0 0 0
#254 12/05/2023
7.36
-0.10
 9,500 7.46 7.46 7.36 0 0 0
#255 11/05/2023
7.46
0.10
 940 7.36 7.46 7.46 0 0 0
#256 10/05/2023
7.36
0
 29,000 7.36 7.46 7.36 0 0 0
#257 09/05/2023
7.36
-0.10
 6,500 7.46 7.46 7.27 0 0 0
#258 08/05/2023
7.46
-0.10
 3,400 7.55 7.55 7.46 0 0 0
#259 05/05/2023
7.55
-0.19
 100 7.75 7.75 7.55 0 0 0
#260 04/05/2023
7.75
0.10
 200 7.65 7.75 7.65 0 0 0
#261 28/04/2023
7.65
0
 2,400 7.65 7.65 7.65 0 0 0
#262 27/04/2023
7.65
0
 1,500 7.65 7.65 7.65 0 0 0
#263 26/04/2023
7.65
-0.29
 2,200 7.94 7.94 7.65 0 0 0
#264 25/04/2023
7.94
0.57
 300 7.36 7.94 7.94 0 0 0
#265 24/04/2023
7.36
-0.38
 2,800 7.75 8.03 7.36 0 0 0
#266 21/04/2023
7.75
0
 900 7.75 7.75 7.75 0 0 0
#267 20/04/2023
7.75
0.10
 211 7.65 7.75 7.75 0 0 0
#268 19/04/2023
7.65
0
 100 7.65 7.65 7.65 0 0 0
#269 18/04/2023
7.65
0
 5,700 7.65 7.65 7.65 0 0 0
#270 17/04/2023
7.65
-0.10
 300 7.75 7.75 7.65 0 0 0
#271 14/04/2023
7.75
-0.10
 4,000 7.84 7.84 7.65 0 0 0
#272 13/04/2023
7.84
0
 6,300 7.84 7.94 7.84 0 0 0
#273 12/04/2023
7.84
0
 600 7.84 7.84 7.84 0 0 0
#274 11/04/2023
7.84
0.10
 5,300 7.75 7.84 7.65 0 0 0
#275 10/04/2023
7.75
0.10
 800 7.65 7.75 7.65 0 0 0
#276 07/04/2023
7.65
-0.10
 3,400 7.75 7.75 7.65 0 0 0
#277 06/04/2023
7.75
0
 16,700 7.75 7.75 7.27 0 0 0
#278 05/04/2023
7.75
0
 1,100 7.75 7.75 7.75 0 0 0
#279 04/04/2023
7.75
0
 1,700 7.75 7.84 7.65 0 0 0
#280 03/04/2023
7.75
0
 200 7.75 7.75 7.75 0 0 0
#281 31/03/2023
7.75
0
 400 7.75 7.75 7.75 0 0 0
#282 30/03/2023
7.75
0.10
 900 7.65 7.75 7.65 0 0 0
#283 29/03/2023
7.65
-0.10
 17,800 7.75 7.75 7.65 0 0 0
#284 28/03/2023
7.75
0.10
 5,000 7.65 7.75 7.65 0 0 0
#285 27/03/2023
7.65
-0.10
 11,000 7.75 7.75 7.65 0 0 0
#286 24/03/2023
7.75
0.10
 3,700 7.65 7.75 7.65 0 0 0
#287 23/03/2023
7.65
0
 50,500 7.65 7.75 7.65 0 0 0
#288 22/03/2023
7.65
0
 15,600 7.65 7.65 7.65 0 0 0
#289 21/03/2023
7.65
0
 2,500 7.65 7.75 7.65 0 0 0
#290 20/03/2023
7.65
-0.10
 10,000 7.75 7.75 7.65 0 0 0
#291 17/03/2023
7.75
0.10
 2,500 7.65 7.75 7.75 0 0 0
#292 16/03/2023
7.65
-0.19
 3,000 7.84 7.84 7.65 0 0 0
#293 15/03/2023
7.84
0.19
 4,300 7.65 8.03 7.75 0 0 0
#294 14/03/2023
7.65
0
 9,100 7.65 7.75 7.65 0 0 0
#295 13/03/2023
7.65
0
 2,500 7.65 7.65 7.65 0 0 0
#296 10/03/2023
7.65
0
 2,900 7.65 7.65 7.55 0 0 0
#297 09/03/2023
7.65
-0.19
 100 7.84 7.84 7.65 0 0 0
#298 08/03/2023
7.84
0
 0 7.84 7.84 7.84 0 0 0
#299 07/03/2023
7.84
0.19
 1,300 7.65 7.84 7.65 0 0 0
#300 06/03/2023
7.65
0
 1,600 7.65 7.75 7.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |