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

14.80
0.15
(1.02%)
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
(2024-10-22) 		-0.40 -2.63% 6,491,600 3,226 0.0
14.55
15.80
14.80
2 tháng
(2024-09-23) 		-1.55 -9.48% 14,662,500 -348,674 -5.8
14.55
17
14.80
3 tháng
(2024-08-23) 		-2.80 -15.91% 19,104,600 -394,974 -6.6
14.55
17.85
14.80
6 tháng
(2024-05-27) 		-5.28 -26.29% 89,692,900 -564,274 -6.4
14.55
21.72
14.80
12 tháng
(2023-11-27) 		-5.36 -26.59% 202,370,300 -235,143 0.0
14.55
21.72
14.80
24 tháng
(2022-12-02) 		-10.58 -41.69% 284,188,700 580,128 26.8
14.55
28.16
14.80
36 tháng
(2021-12-07) 		-9.89 -40.05% 375,011,800 -6,120,203 -226.2
14.55
38.04
14.80
60 tháng
(2020-01-09) 		-0.48 -3.17% 889,993,230 -20,350,927 -538.4
13.25
38.04
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
14.80
 100,800 14.70 15 14.70 5,000 10,900 -0.1
20/11/2024
14.65
 183,700 14.60 15.10 14.45 20,600 15,300 0.1
19/11/2024
14.55
 237,100 14.85 15 14.55 626 400 0.0
18/11/2024
14.95
 182,000 14.90 14.95 14.80 8,800 7,800 0.0
15/11/2024
14.95
 210,500 14.95 15.25 14.95 2,000 14,500 -0.2
14/11/2024
15.30
 150,700 15.30 15.40 15 5,000 6,400 -0.0
13/11/2024
15.35
 133,400 15.55 15.55 15.20 0 11,500 -0.2
12/11/2024
15.55
 196,500 15.20 15.65 15.20 400 22,000 -0.3
11/11/2024
15.45
 179,300 15.55 15.55 15.30 4,300 33,300 -0.4
08/11/2024
15.55
 237,100 15.70 15.70 15.40 200 10,100 -0.2
07/11/2024
15.75
 305,400 15.90 15.90 15.60 24,600 0 0.4
06/11/2024
15.80
 237,300 15.35 15.80 15.35 0 0 0
05/11/2024
15.35
 146,100 15.55 15.60 15.35 5,900 0 0.1
04/11/2024
15.55
 311,500 15.55 15.55 15.15 7,500 9,300 -0.0
01/11/2024
15.55
 324,200 15.60 15.70 15.30 0 21,400 -0.3
31/10/2024
15.70
 228,500 15.80 15.95 15.50 0 39,300 -0.6
30/10/2024
15.80
 272,800 15.80 15.90 15.55 0 11,300 -0.2
29/10/2024
15.70
 652,800 15.60 16 15.60 12,300 2,100 0.2
28/10/2024
15.55
 570,400 15.05 15.55 15 97,300 43,400 0.8
25/10/2024
15.10
 236,000 15.20 15.40 15.05 0 36,100 -0.5
24/10/2024
15.20
 123,300 15.25 15.25 15.05 4,000 3,700 0.0
23/10/2024
15.25
 545,100 15.20 15.30 15.05 68,800 3,900 1.0
22/10/2024
15.20
 727,100 14.95 15.35 14.80 44,700 6,100 0.6
21/10/2024
14.95
 300,400 15.20 15.30 14.95 18,000 55,800 -0.6
18/10/2024
15.20
 141,200 15.45 15.45 15.20 4,400 0 0.1
17/10/2024
15.40
 364,300 15.05 15.55 14.95 33,400 3,400 0.5
16/10/2024
15.05
 599,800 15.35 15.40 15 16,600 6,200 0.2
15/10/2024
15.35
 681,200 15.80 15.85 15.35 3,000 49,400 -0.7
14/10/2024
15.75
 331,200 15.90 16.05 15.75 5,900 10,500 -0.1
11/10/2024
15.90
 382,600 15.90 16.05 15.85 5,900 0 0.1
10/10/2024
15.85
 274,900 16 16.05 15.85 4,000 1,900 0.0
09/10/2024
15.90
 221,500 16.05 16.15 15.90 0 6,800 -0.1
08/10/2024
15.90
 326,600 15.95 16.10 15.90 20,900 7,900 0.2
07/10/2024
16
 264,400 16.15 16.40 16 5,100 1,900 0.1
04/10/2024
16.15
 209,400 16.15 16.30 16.10 100 34,100 -0.5
03/10/2024
16.20
 459,400 16.55 16.55 16.10 0 64,900 -1.1
02/10/2024
16.50
 270,200 16.80 16.80 16.45 12,300 45,300 -0.5
01/10/2024
16.80
 430,300 16.70 16.90 16.60 30,300 5,100 0.4
30/09/2024
16.65
 314,600 16.85 16.85 16.60 2,900 44,400 -0.7
27/09/2024
16.70
 412,600 16.85 17.10 16.70 31,300 3,300 0.5
26/09/2024
16.80
 695,800 17.15 17.15 16.80 5,500 230,000 -3.8
25/09/2024
17
 884,900 16.60 17.10 16.10 125,800 15,500 1.9
24/09/2024
16.30
 409,900 16.35 16.40 16.10 18,300 63,200 -0.7
23/09/2024
16.35
 195,700 16.70 16.70 16.35 0 46,000 -0.8
20/09/2024
16.55
 556,500 16.90 16.90 16.40 5,700 40,300 -0.6
19/09/2024
16.70
 156,100 16.80 17 16.70 2,200 0 0.0
18/09/2024
16.75
 163,000 16.70 16.85 16.60 18,300 0 0.3
17/09/2024
16.70
 255,600 16.40 16.75 16.30 11,800 0 0.2
16/09/2024
16.50
 223,000 16.80 17 16.50 7,100 0 0.1
13/09/2024
16.90
 202,200 16.75 16.95 16.65 16,500 4,500 0.2
12/09/2024
16.70
 162,500 17 17.10 16.70 1,900 0 0.0
11/09/2024
16.90
 147,700 16.85 16.95 16.50 7,400 9,300 -0.0
10/09/2024
16.80
 312,700 17.10 17.30 16.80 0 300 -0.0
09/09/2024
17.10
 112,700 17.10 17.40 17.10 0 0 0
06/09/2024
17.30
 185,400 17.50 17.50 17.20 6,300 1,900 0.1
05/09/2024
17.30
 351,600 17.40 17.65 17.30 0 200 -0.0
04/09/2024
17.35
 222,000 17.30 17.50 17.30 1,400 9,500 -0.1
30/08/2024
17.60
 175,900 17.55 17.80 17.55 2,500 100 0.0
29/08/2024
17.65
 173,100 17.80 17.85 17.60 2,300 14,200 -0.2
28/08/2024
17.70
 205,800 17.85 17.90 17.50 1,900 13,300 -0.2
27/08/2024
17.85
 175,900 17.75 17.95 17.75 4,900 6,600 -0.0
26/08/2024
17.80
 303,800 18.20 18.30 17.75 0 38,000 -0.7
23/08/2024
17.60
 356,600 17.80 17.85 17.50 2,200 500 0.0
22/08/2024
17.80
 455,900 17.80 18.10 17.55 23,700 6,600 0.3
21/08/2024
17.80
 419,400 18.20 18.20 17.70 200 55,800 -1.0
20/08/2024
18.15
 686,000 17.60 18.30 17.40 49,800 400 0.9
19/08/2024
17.55
 341,800 17.75 18.05 17.55 300 200 0.0
16/08/2024
17.65
 726,100 16.80 17.75 16.80 118,100 3,800 2.0
15/08/2024
16.80
 261,900 16.70 17 16.70 100 200 -0.0
14/08/2024
16.90
 235,400 17.20 17.20 16.85 200 28,200 -0.5
13/08/2024
16.85
 313,000 16.70 17.35 16.65 100 104,500 -1.8
12/08/2024
16.85
 476,800 17.15 17.15 16.50 4,300 154,500 -2.5
09/08/2024
17.15
 379,700 17.10 17.30 16.85 0 211,600 -3.6
08/08/2024
17.10
 1,760,500 18.60 18.60 17.05 15,900 240,400 -4.0
07/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
07/08/2024
18.30
 596,400 19.35 19.40 17.80 11,900 101,700 -1.7
06/08/2024
19
 2,110,200 18.68 19.04 18.16 474,700 23,200 10.6
05/08/2024
17.80
 1,041,600 18.04 18.68 17.76 223,200 20,200 4.6
02/08/2024
18.24
 382,100 17.64 18.24 17.64 43,700 44,500 -0.0
01/08/2024
17.64
 1,065,200 18.60 18.60 17.32 21,300 113,800 -2.1
31/07/2024
18.60
 1,041,300 18.48 18.88 18.48 60,600 21,800 0.9
30/07/2024
19.04
 860,400 19.20 19.40 18.40 25,500 1,100 0.6
29/07/2024
19.20
 353,400 19.28 19.60 19.08 25,500 1,100 0.6
26/07/2024
19.20
 573,700 18.92 19.32 18.92 57,700 7,500 1.2
25/07/2024
18.92
 803,100 18.16 19 18 87,100 53,200 0.8
24/07/2024
18.16
 533,700 17.60 18.20 17.48 20,700 28,700 -0.2
23/07/2024
17.92
 443,900 18 18.24 17.60 20,900 25,300 -0.1
22/07/2024
17.88
 680,500 18.32 18.32 17.60 58,100 36,400 0.5
19/07/2024
18.32
 528,800 18.80 18.80 18.28 2,900 18,900 -0.4
18/07/2024
18.80
 971,200 18.32 18.80 18.24 39,500 39,100 0.0
17/07/2024
18.32
 1,804,200 19.68 20 18.32 63,400 141,700 -1.9
16/07/2024
19.68
 1,000,300 20 20 19.56 19,400 21,400 -0.1
15/07/2024
19.76
 717,800 20.12 20.12 19.72 34,300 48,300 -0.4
12/07/2024
19.96
 1,283,600 20.36 20.40 19.64 62,400 0 1.5
11/07/2024
20.32
 1,402,600 20.76 20.88 20 14,100 6,300 0.2
10/07/2024
20.40
 4,520,700 19.44 20.80 19.44 136,000 178,200 -1.1
09/07/2024
19.44
 683,200 19.28 19.84 19.24 1,000 23,000 -0.5
08/07/2024
19.36
 375,600 19.40 19.68 19.16 400 45,100 -1.1
05/07/2024
19.40
 704,900 19.60 19.96 19.40 1,100 30,900 -0.7
04/07/2024
19.60
 384,800 19.60 19.68 19.24 600 30,300 -0.7
03/07/2024
19.60
 808,600 19.28 19.60 19.08 8,300 38,800 -0.7

Chính sách bảo mật | Điều khoản sử dụng |