Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 989.46 +7.42 (+0.76%)
  • HNX-Index 106.71 -0.05 (-0.05%)
  • UPCOM-Index 58.46 +0.45 (+0.78%)
CTCP Cảng An Giang
An Giang Port Joint Stock Company
Mã CK:      CAG      117.80      -117.80 (-100.00%)      (cập nhật 23:45 02/01/2019)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Vận tài công nghiệp
Website: www.angiangport.com.vn
CAG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
02/01/2019 117,800 -117.80 -100.00 117,800 0 0 0 0
28/12/2018 117,800 -117.80 -100.00 117,800 0 0 0 0
27/12/2018 117,800 -117.80 -100.00 117,800 0 0 0 0
26/12/2018 117,800 -117.80 -100.00 117,800 0 0 0 0
25/12/2018 117,800 -117.80 -100.00 117,800 0 0 0 0
24/12/2018 117,800 -117.80 -100.00 117,800 0 0 0 0
21/12/2018 117,800 -117.80 -100.00 117,800 0 0 0 0
20/12/2018 117,800 -117.80 -100.00 117,800 0 0 0 0
19/12/2018 117,800 -117.80 -100.00 117,800 0 0 0 0
18/12/2018 117,800 -117.80 -100.00 117,800 0 0 0 0
17/12/2018 117,800 -117.80 -100.00 117,800 0 0 0 0
14/12/2018 117,800 -117.80 -100.00 117,800 0 0 0 0
13/12/2018 117,800 -117.80 -100.00 117,800 0 0 0 0
12/12/2018 117,800 -117.80 -100.00 117,800 0 0 0 0
11/12/2018 117,800 -117.80 -100.00 117,800 0 0 0 0
10/12/2018 117,800 -117.80 -100.00 117,800 0 0 0 0
07/12/2018 117,800 -117.80 -100.00 117,800 0 0 0 0
06/12/2018 117,800 -117.80 -100.00 117,800 0 0 0 0
05/12/2018 117,800 -117.80 -100.00 117,800 0 0 0 0
04/12/2018 117,800 10.70 9.08 107,100 117,800 107,100 200 23,560,000
03/12/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
29/11/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
28/11/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
27/11/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
26/11/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
23/11/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
22/11/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
21/11/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
20/11/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
19/11/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
16/11/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
15/11/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
14/11/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
13/11/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
12/11/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
09/11/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
08/11/2018 107,300 -107.10 -99.81 107,100 0 0 0 0
07/11/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
06/11/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
05/11/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
02/11/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
01/11/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
31/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
30/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
29/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
26/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
25/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
24/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
23/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
22/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
19/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
18/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
17/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
16/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
15/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
12/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
11/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
10/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
09/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
08/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
05/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
04/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
03/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
02/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
01/10/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
28/09/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
27/09/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
26/09/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
25/09/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
24/09/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
21/09/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
20/09/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
19/09/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
18/09/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
17/09/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
14/09/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
13/09/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
12/09/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
11/09/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
10/09/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
07/09/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
06/09/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
05/09/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
04/09/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
31/08/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
30/08/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
29/08/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
28/08/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
27/08/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
24/08/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
23/08/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
22/08/2018 107,300 -107.10 -99.81 107,100 0 0 0 0
21/08/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
20/08/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
17/08/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
16/08/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
15/08/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
14/08/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
13/08/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
10/08/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
09/08/2018 107,100 -107.10 -100.00 107,100 0 0 0 0
08/08/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
07/08/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
06/08/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
03/08/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
02/08/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
01/08/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
31/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
30/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
27/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
26/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
25/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
24/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
23/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
20/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
19/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
18/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
17/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
16/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
13/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
12/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
11/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
10/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
09/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
06/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
05/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
04/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
03/07/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
29/06/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
28/06/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
27/06/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
26/06/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
25/06/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
22/06/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
21/06/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
20/06/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
19/06/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
18/06/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
15/06/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
14/06/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
13/06/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
12/06/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
11/06/2018 107,300 -107.30 -100.00 107,300 0 0 0 0
08/06/2018 107,300 -11.90 -11.09 119,200 107,300 107,300 100 10,730,000
07/06/2018 119,200 -119.20 -100.00 119,200 0 0 0 0
06/06/2018 119,200 -119.20 -100.00 119,200 0 0 0 0
05/06/2018 119,200 -119.20 -100.00 119,200 0 0 0 0
04/06/2018 119,200 -119.20 -100.00 119,200 0 0 0 0
01/06/2018 119,200 -119.20 -100.00 119,200 0 0 0 0
31/05/2018 119,200 -119.20 -100.00 119,200 0 0 0 0
30/05/2018 119,200 -119.20 -100.00 119,200 0 0 0 0
29/05/2018 119,200 -119.20 -100.00 119,200 0 0 0 0
28/05/2018 119,200 -119.20 -100.00 119,200 0 0 0 0
25/05/2018 119,200 10.60 8.89 108,600 119,200 119,200 100 11,920,000
24/05/2018 108,600 -108.60 -100.00 108,600 0 0 0 0
23/05/2018 108,600 -108.60 -100.00 108,600 0 0 0 0
22/05/2018 108,600 -108.60 -100.00 108,600 0 0 0 0
21/05/2018 108,600 9.80 9.02 98,800 108,600 108,600 100 10,860,000
18/05/2018 98,800 8.90 9.01 89,900 98,800 98,800 100 9,880,000
17/05/2018 89,900 7.90 8.79 82,000 89,900 89,900 100 8,990,000
16/05/2018 82,000 7.40 9.02 74,600 82,000 82,000 100 8,200,000
15/05/2018 74,600 6.70 8.98 67,900 74,600 74,600 100 7,460,000
14/05/2018 67,900 -67.90 -100.00 67,900 0 0 0 0
11/05/2018 67,900 -67.90 -100.00 67,900 0 0 0 0
10/05/2018 67,900 -67.90 -100.00 67,900 0 0 0 0
09/05/2018 67,900 -67.90 -100.00 67,900 0 0 0 0
08/05/2018 67,900 6.10 8.98 61,800 67,900 67,900 100 6,790,000
07/05/2018 61,800 -61.80 -100.00 61,800 0 0 0 0
04/05/2018 61,800 5.60 9.06 56,200 61,800 61,800 100 6,180,000
03/05/2018 56,200 5.00 8.90 51,200 56,200 56,200 100 5,620,000
02/05/2018 51,200 -51.20 -100.00 51,200 0 0 0 0
27/04/2018 51,200 4.60 8.98 46,600 51,200 51,200 100 5,120,000
26/04/2018 46,600 -46.60 -100.00 46,600 0 0 0 0
24/04/2018 46,600 -46.60 -100.00 46,600 0 0 0 0
23/04/2018 46,600 -46.60 -100.00 46,600 0 0 0 0
20/04/2018 46,600 -46.60 -100.00 46,600 0 0 0 0
19/04/2018 46,600 4.20 9.01 42,400 46,600 46,600 100 4,660,000
18/04/2018 42,400 -42.40 -100.00 42,400 0 0 0 0
13/04/2018 42,400 -42.40 -100.00 42,400 0 0 0 0
12/04/2018 42,400 -42.40 -100.00 42,400 0 0 0 0
11/04/2018 42,400 -42.40 -100.00 42,400 0 0 0 0
10/04/2018 42,400 -42.40 -100.00 42,400 0 0 0 0
09/04/2018 42,400 -42.40 -100.00 42,400 0 0 0 0
06/04/2018 42,400 -42.40 -100.00 42,400 0 0 0 0
05/04/2018 42,400 -42.40 -100.00 42,400 0 0 0 0
04/04/2018 42,400 -42.40 -100.00 42,400 0 0 0 0
03/04/2018 42,400 -42.40 -100.00 42,400 0 0 0 0
02/04/2018 42,400 -42.40 -100.00 42,400 0 0 0 0
30/03/2018 42,400 -4.70 -11.08 47,100 51,800 42,400 300 12,720,000
29/03/2018 47,100 -47.10 -100.00 47,100 0 0 0 0
28/03/2018 47,100 4.20 8.92 42,900 47,100 47,100 100 4,710,000
27/03/2018 42,900 -42.90 -100.00 42,900 0 0 0 0
26/03/2018 42,900 -42.90 -100.00 42,900 0 0 0 0
23/03/2018 42,900 -42.90 -100.00 42,900 0 0 0 0
22/03/2018 42,900 -42.90 -100.00 42,900 0 0 0 0
21/03/2018 42,900 -42.90 -100.00 42,900 0 0 0 0
20/03/2018 42,900 -42.90 -100.00 42,900 0 0 0 0
19/03/2018 42,900 -42.90 -100.00 42,900 0 0 0 0
16/03/2018 42,900 2.90 6.76 40,000 42,900 42,900 100 4,290,000
15/03/2018 40,000 -40.00 -100.00 40,000 0 0 0 0
14/03/2018 40,000 -40.00 -100.00 40,000 0 0 0 0
13/03/2018 40,000 2.50 6.25 37,500 41,200 40,000 600 24,000,000
12/03/2018 37,500 -37.50 -100.00 37,500 0 0 0 0
09/03/2018 37,500 3.00 8.00 34,500 37,900 37,400 300 11,250,000
08/03/2018 34,500 3.10 8.99 31,400 34,500 34,500 100 3,450,000
07/03/2018 31,400 2.80 8.92 28,600 31,400 31,400 100 3,140,000
06/03/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
05/03/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
02/03/2018 28,600 2.60 9.09 26,000 28,600 28,600 100 2,860,000
01/03/2018 26,000 2.30 8.85 23,700 26,000 26,000 100 2,600,000
28/02/2018 23,700 -23.70 -100.00 23,700 0 0 0 0
27/02/2018 23,700 1.90 8.02 21,800 23,700 23,700 100 2,370,000
26/02/2018 21,800 -21.80 -100.00 21,800 0 0 0 0
22/02/2018 21,800 1.90 8.72 19,900 21,800 21,800 100 2,180,000
21/02/2018 19,900 -19.90 -100.00 19,900 0 0 0 0
13/02/2018 19,900 -19.90 -100.00 19,900 0 0 0 0
12/02/2018 19,900 -19.90 -100.00 19,900 0 0 0 0
09/02/2018 19,900 -19.90 -100.00 19,900 0 0 0 0
08/02/2018 19,900 1.80 9.05 18,100 19,900 19,900 100 1,990,000
07/02/2018 18,100 1.60 8.84 16,500 18,100 18,100 100 1,810,000
06/02/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
05/02/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
02/02/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
01/02/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
31/01/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
30/01/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
29/01/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
26/01/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
25/01/2018 16,500 1.50 9.09 15,000 16,500 16,500 100 1,650,000
24/01/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
23/01/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
22/01/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
19/01/2018 15,000 1.00 6.67 14,000 15,000 15,000 100 1,500,000
18/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
17/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
16/01/2018 14,000 -0.40 -2.86 14,400 14,000 13,000 2,200 30,800,000
15/01/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
12/01/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
11/01/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
10/01/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
09/01/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
08/01/2018 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 100 1,440,000
05/01/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
03/01/2018 14,400 -1.50 -10.42 15,900 14,400 14,400 100 1,440,000
02/01/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
29/12/2017 15,900 -15.90 -100.00 15,900 0 0 0 0
28/12/2017 15,900 0.70 4.40 15,200 15,900 15,900 2,000 31,800,000
27/12/2017 15,200 -15.20 -100.00 15,200 0 0 0 0
26/12/2017 15,200 -15.20 -100.00 15,200 0 0 0 0
25/12/2017 15,200 -15.20 -100.00 15,200 0 0 0 0
22/12/2017 15,200 -15.20 -100.00 15,200 0 0 0 0
21/12/2017 15,200 -15.20 -100.00 15,200 0 0 0 0
20/12/2017 15,200 1.20 7.89 14,000 15,200 15,200 2,000 30,400,000
19/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
18/12/2017 14,000 3.00 21.43 11,000 14,000 14,000 300 4,200,000
15/12/2017 11,000 -11.00 -100.00 11,000 0 0 0 0
14/12/2017 11,000 -11.00 -100.00 11,000 0 0 0 0
13/12/2017 11,000 -11.00 -100.00 11,000 0 0 0 0
12/12/2017 11,000 -11.00 -100.00 11,000 0 0 0 0
11/12/2017 11,000 0.00 ■■ 0.00 0 0 0 0 0
08/12/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
07/12/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
06/12/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2019 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp