Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	10	197,600	10	10.10	9.98	0	400	0
17/09/2026	10	295,900	9.82	10.05	9.82	8,400	0	0
16/09/2026	9.98	211,700	10.10	10.10	9.96	0	6,600	-0.1
15/09/2026	10.10	349,000	10.10	10.15	9.97	9,700	400	0.1
14/09/2026	10.15	256,000	10.10	10.25	10	0	7,000	-0.1
11/09/2026	10.30	267,100	10.30	10.30	10.10	2,800	69,800	-0.7
10/09/2026	10.40	151,600	10.50	10.50	10.25	2,800	42,500	-0.4
09/09/2026	10.40	199,500	10.40	10.55	10.20	0	16,300	-0.2
08/09/2026	10.35	265,800	10.50	10.50	10.35	0	7,000	-0.1
07/09/2026	10.55	329,000	10.75	10.80	10.55	0	10,800	-0.1
04/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
04/09/2026	10.90	346,900	10.85	10.90	10.55	16,300	19,000	-0.0
03/09/2026	10.82	497,300	10.82	10.82	10.45	10,700	0	0.1
02/09/2026	13.14	233,900	13.09	13.18	12.95	300	56,000	-0.8
01/09/2026	12.73	592,500	13	13	12.68	8,300	20,800	-0.2
31/08/2026	9.23	256,000	9.18	9.32	9.09	0	7,000	-0.1
28/08/2026	10.86	279,100	10.55	10.86	10.55	1,200	700	0.0
27/08/2026	10.73	885,000	10.27	10.77	10.18	37,400	17,000	0.2
26/08/2026	10.14	85,700	10.09	10.23	10.09	0	0	0
25/08/2026	10.14	192,400	10.36	10.36	10.09	0	400	-0.0
24/08/2026	10.14	419,400	10.18	10.36	10.05	27,800	600	0.3
21/08/2026	10.05	188,700	10	10.14	9.82	1,700	0	0.0
20/08/2026	10	60,400	10	10.05	9.86	0	900	-0.0
19/08/2026	10	101,900	10.05	10.05	9.86	0	100	-0.0
18/08/2026	10.05	84,200	10.14	10.14	9.91	0	800	-0.0
17/08/2026	10.14	86,500	10.14	10.18	9.91	0	2,100	-0.0
14/08/2026	10.14	262,200	10.14	10.18	9.91	0	100	-0.0
13/08/2026	10.14	156,900	10.32	10.32	10.14	0	4,100	-0.0
12/08/2026	10.32	81,000	10.36	10.36	10.32	0	4,600	-0.1
11/08/2026	10.36	187,300	10.36	10.41	10.27	0	900	-0.0
10/08/2026	10.36	252,100	10.23	10.36	10.23	3,100	14,100	-0.1
07/08/2026	10.23	118,900	10.32	10.36	10.18	0	7,300	-0.1
06/08/2026	10.27	187,700	10.50	10.55	10.27	0	3,600	-0.0
05/08/2026	10.50	786,000	10.36	10.68	10.36	0	17,500	-0.2
04/08/2026	10.36	178,700	10.36	10.50	10.27	0	10,800	-0.1
03/08/2026	10.50	348,200	10.41	10.50	10.23	900	11,900	-0.1
31/07/2026	10.41	273,900	10.77	10.77	10.41	1,600	5,700	-0.0
30/07/2026	10.68	806,400	10.36	10.82	10.27	39,400	1,200	0.4
29/07/2026	10.18	400,000	10.09	10.32	10	20,900	11,000	0.1
28/07/2026	9.95	644,000	9.64	9.95	9.45	11,300	17,100	-0.1
27/07/2026	10	343,800	9.64	10	9.59	1,200	900	0.0
24/07/2026	10	213,700	10.05	10.05	9.95	0	900	-0.0
23/07/2026	10.05	265,600	10	10.14	9.82	27,900	0	0.3
22/07/2026	10.05	254,200	10.36	10.36	9.86	400	100	0.0
21/07/2026	10.05	634,300	9.91	10.23	9.68	2,000	0	0.0
20/07/2026	10.05	449,800	10.23	10.36	9.77	0	0	0
17/07/2026	10.41	89,000	10.41	10.41	10.27	0	0	0
16/07/2026	10.41	127,500	10.36	10.41	10.23	0	0	0
15/07/2026	10.36	276,100	10.36	10.36	10.18	0	0	0
14/07/2026	10.41	112,600	10.45	10.45	10.32	100	0	0.0
13/07/2026	10.45	96,500	10.41	10.45	10.32	0	1,300	-0.0
10/07/2026	10.45	216,600	10.45	10.68	10.36	0	900	-0.0
09/07/2026	10.45	118,700	10.55	10.55	10.45	0	0	0
08/07/2026	10.55	201,500	10.59	10.59	10.45	1,300	0	0.0
07/07/2026	10.59	112,600	10.55	10.59	10.50	0	0	0
06/07/2026	10.59	403,100	10.59	10.64	10.45	0	2,700	-0.0
03/07/2026	10.64	278,000	10.55	10.68	10.50	0	6,800	-0.1
02/07/2026	10.64	106,300	10.64	10.64	10.50	0	0	0
01/07/2026	10.64	141,200	10.68	10.73	10.55	0	0	0
30/06/2026	10.68	276,400	10.68	10.77	10.59	6,200	100	0.1
29/06/2026	10.64	213,600	10.64	10.64	10.45	0	20,000	-0.2
26/06/2026	10.68	185,300	10.59	10.68	10.50	0	0	0
25/06/2026	10.64	158,700	10.68	10.68	10.55	0	30,200	-0.4
24/06/2026	10.64	316,100	10.64	10.73	10.59	0	0	0
23/06/2026	10.64	289,200	10.73	10.73	10.55	0	700	-0.0
22/06/2026	10.77	270,200	10.77	10.77	10.64	0	2,200	-0.0
19/06/2026	10.82	345,800	10.82	10.86	10.68	0	2,900	-0.0
18/06/2026	10.82	256,800	10.95	10.95	10.77	0	15,600	-0.2
17/06/2026	10.95	460,100	11	11.18	10.86	0	3,000	-0.0
16/06/2026	11	624,300	11.41	11.41	10.95	3,400	400	0.0
15/06/2026	11.36	279,800	11.64	11.68	11.32	2,100	7,000	-0.1
12/06/2026	11.45	1,356,200	10.64	11.45	10.59	306,700	15,600	3.6
11/06/2026	10.73	202,000	10.68	10.73	10.55	78,800	8,000	0.8
10/06/2026	10.73	226,400	10.55	10.73	10.50	8,600	0	0.1
09/06/2026	10.73	195,200	10.64	10.73	10.50	0	0	0
08/06/2026	10.73	193,500	10.73	10.73	10.45	0	12,200	-0.1
05/06/2026	10.77	200,000	10.73	10.77	10.59	0	11,600	-0.1
04/06/2026	10.77	179,500	10.82	10.82	10.68	0	0	0
03/06/2026	10.86	156,200	10.82	10.86	10.68	3,000	100	0.0
02/06/2026	10.86	213,900	10.91	10.91	10.68	0	3,000	-0.0
01/06/2026	10.91	143,300	10.91	11	10.82	4,300	0	0.1
29/05/2026	10.91	134,700	10.95	11	10.91	0	5,000	-0.1
28/05/2026	10.91	131,600	10.95	11	10.86	0	2,400	-0.0
27/05/2026	10.91	100,800	10.91	10.95	10.77	6,600	100	0.1
26/05/2026	10.86	152,700	10.77	11	10.73	1,200	11,500	-0.1
25/05/2026	10.86	175,200	10.73	10.86	10.64	0	4,100	-0.0
22/05/2026	10.86	97,200	10.86	10.86	10.64	0	1,700	-0.0
21/05/2026	10.86	132,700	10.73	10.91	10.64	0	300	-0.0
20/05/2026	10.86	553,400	10.77	10.86	10.27	36,400	500	0.4
19/05/2026	10.82	110,300	10.86	10.91	10.77	0	800	-0.0
18/05/2026	10.91	214,400	10.95	10.95	10.77	0	12,500	-0.1
15/05/2026	11	164,400	11.05	11.05	10.91	0	25,900	-0.3
14/05/2026	11	162,600	10.91	11	10.91	1,200	32,700	-0.4
13/05/2026	10.95	275,800	11.09	11.09	10.86	2,200	48,600	-0.6
12/05/2026	11.05	189,000	11.09	11.14	11	1,600	36,900	-0.4
11/05/2026	11.05	204,500	11.14	11.18	11.05	0	44,600	-0.5
08/05/2026	11.14	270,500	11.14	11.18	11.09	0	60,100	-0.7
07/05/2026	11.23	76,600	11.27	11.36	11.23	0	25,200	-0.3
06/05/2026	11.32	201,600	11.23	11.32	11.14	0	14,600	-0.2
05/05/2026	11.23	170,100	11.36	11.36	11.23	0	32,400	-0.4
04/05/2026	11.36	133,700	11.45	11.55	11.36	5,500	16,300	-0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0	0%	6,464,800	-155,500	-1.9	9.23 13.14 10
2 tháng (2026-07-20)	-0.05	-0.45%	13,480,200	-161,500	-2.0	9.23 13.14 10
3 tháng (2026-06-22)	-0.77	-7.17%	17,469,400	-218,800	-2.7	9.23 13.14 10
6 tháng (2026-03-23)	-1.36	-12%	38,662,300	-179,500	-2.1	9.23 13.14 10
12 tháng (2025-09-23)	-8	-44.44%	93,775,600	-2,400	0.5	9.23 18.41 10
24 tháng (2024-09-30)	-5.14	-33.93%	270,485,200	435,925	-13.1	9.23 19.59 10
36 tháng (2023-10-04)	-12.04	-54.62%	483,017,000	153,842	-15.4	7.38 22.18 10
60 tháng (2021-10-14)	-12.42	-55.39%	674,519,200	-5,650,918	-240.6	7.38 34.58 10

CTCP Đầu tư và Phát triển Bất động sản An Gia (agg)

THỐNG KÊ GIAO DỊCH