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

14.75
-0.05
(-0.34%)
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)
19/11/2020
15.97
 682,170 16.14 16.25 15.94 0 0 0
18/11/2020
16.14
 673,990 16.25 16.31 15.97 0 0 0
17/11/2020
16.25
 694,240 16.14 16.31 16.03 0 0 0
16/11/2020
16.14
 650,470 16.31 16.31 16.03 0 0 0
13/11/2020
16.31
 665,440 16.31 16.42 16.08 0 0 0
12/11/2020
16.31
 625,540 16.42 16.59 16.03 0 0 0
11/11/2020
16.42
 640,110 16.53 16.53 16.08 0 0 0
10/11/2020
16.53
 719,740 16.59 16.70 16.36 0 0 0
09/11/2020
16.59
 702,860 16.36 16.59 16.31 0 0 0
06/11/2020
16.36
 626,810 16.48 16.51 16.11 0 0 0
05/11/2020
16.48
 647,030 16.51 16.53 16.08 0 0 0
04/11/2020
16.51
 682,020 16.42 16.59 16.08 0 0 0
03/11/2020
16.42
 902,660 15.83 16.53 15.86 0 0 0
02/11/2020
15.83
 623,880 15.75 15.92 15.52 0 0 0
30/10/2020
15.75
 546,170 15.69 15.80 15.52 0 0 0
29/10/2020
15.69
 590,740 15.80 15.80 15.24 0 0 0
28/10/2020
15.80
 651,240 16.08 16.08 15.52 100 0 0.0
27/10/2020
16.08
 586,420 16.25 16.36 15.94 0 0 0
26/10/2020
16.25
 563,710 16.42 16.53 16.00 0 0 0
23/10/2020
16.42
 656,500 16.42 16.48 16.03 0 0 0
22/10/2020
16.42
 597,570 16.36 16.45 16.08 0 0 0
21/10/2020
16.36
 716,020 16.36 16.53 16.08 0 150 -0.0
20/10/2020
16.36
 398,440 16.42 16.59 16.08 0 0 0
19/10/2020
16.42
 711,810 16.53 16.65 16.20 0 0 0
16/10/2020
16.53
 694,110 16.76 16.76 16.25 0 0 0
15/10/2020
16.76
 870,580 16.81 16.93 16.36 100 0 0.0
14/10/2020
16.81
 860,620 16.93 17.01 16.36 0 1,500,000 -44.3
13/10/2020
16.93
 876,280 16.81 16.95 16.25 0 0 0
12/10/2020
16.81
 793,970 17.01 17.01 16.79 0 800,000 -23.2
09/10/2020
17.01
 846,680 17.01 17.15 16.76 0 0 0
08/10/2020
17.01
 1,121,320 16.95 17.01 16.76 0 800,000 -23.2
07/10/2020
16.95
 453,460 17.07 17.09 16.93 0 0 0
06/10/2020
17.07
 509,570 17.01 17.09 17.01 0 13,000 -0.4
05/10/2020
17.01
 586,020 16.84 17.12 16.87 0 0 0
02/10/2020
16.84
 615,520 17.21 17.21 16.81 0 0 0
01/10/2020
17.21
 1,047,670 16.51 17.29 16.53 0 27,000 -0.8
30/09/2020
16.51
 711,000 16.53 16.62 16.42 0 30,000 -0.9
29/09/2020
16.53
 672,500 16.65 16.70 16.51 0 0 0
28/09/2020
16.65
 492,120 16.67 16.70 16.51 0 0 0
25/09/2020
16.67
 849,980 16.59 16.79 16.48 20 24,000 -0.7
24/09/2020
16.59
 625,940 16.70 16.70 16.45 0 0 0
23/09/2020
16.70
 702,770 16.56 16.81 16.56 0 0 0
22/09/2020
16.56
 633,810 16.53 16.65 16.42 0 0 0
21/09/2020
16.53
 574,860 16.53 16.70 16.42 0 0 0
18/09/2020
16.53
 511,220 16.39 16.67 16.42 0 6,000 -0.2
17/09/2020
16.39
 536,310 16.62 16.62 16.25 0 0 0
16/09/2020
16.62
 445,510 16.70 16.79 16.51 0 0 0
15/09/2020
16.70
 505,540 16.84 16.84 16.39 0 0 0
14/09/2020
16.84
 713,670 16.59 16.98 16.62 550 0 0.0
11/09/2020
16.59
 653,090 16.67 16.76 16.31 0 0 0
10/09/2020
16.67
 670,430 16.53 16.76 16.56 0 0 0
09/09/2020
16.53
 742,600 16.06 16.59 15.80 0 0 0
08/09/2020
16.06
 744,470 15.92 16.11 15.89 0 0 0
07/09/2020
15.92
 643,420 15.83 15.97 15.80 0 0 0
04/09/2020
15.83
 527,520 15.72 15.83 15.41 0 0 0
03/09/2020
15.72
 551,020 15.94 15.97 15.69 0 0 0
01/09/2020
15.94
 722,840 15.61 15.94 15.55 0 0 0
31/08/2020
15.61
 521,820 15.78 15.78 15.52 0 600 -0.0
28/08/2020
15.78
 637,890 15.22 15.86 15.02 0 0 0
27/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
27/08/2020
15.22
 677,170 14.42 15.41 15.19 0 0 0
26/08/2020
14.42
 440,430 14.39 14.52 14.37 0 0 0
25/08/2020
14.39
 679,580 14.50 14.57 14.32 0 0 0
24/08/2020
14.50
 519,590 14.42 14.60 14.42 600 0 0.0
21/08/2020
14.42
 595,540 14.29 14.42 14.27 0 0 0
20/08/2020
14.29
 504,280 14.37 14.44 14.27 0 0 0
19/08/2020
14.37
 500,890 14.52 14.52 14.32 0 0 0
18/08/2020
14.52
 506,130 14.47 14.62 14.37 0 4,000 -0.1
17/08/2020
14.47
 500,440 14.52 14.57 14.37 0 0 0
14/08/2020
14.52
 557,110 14.57 14.67 14.27 600 0 0.0
13/08/2020
14.57
 535,840 14.32 14.67 14.37 0 3,000 -0.1
12/08/2020
14.32
 504,280 13.96 14.37 13.86 0 3,000 -0.1
11/08/2020
13.96
 451,270 13.50 14.01 13.50 0 0 0
10/08/2020
13.50
 404,640 13.68 13.76 13.50 0 1,678,684 -42.0
07/08/2020
13.68
 451,610 13.65 13.76 13.65 0 3,456,000 -86.4
06/08/2020
13.65
 379,790 13.60 13.65 13.55 0 1,300,000 -32.5
05/08/2020
13.60
 353,480 13.50 13.60 13.45 0 0 0
04/08/2020
13.50
 372,260 13.50 13.60 13.45 0 0 0
03/08/2020
13.50
 362,120 13.45 13.60 13.20 0 0 0
31/07/2020
13.45
 406,510 13.40 13.60 13.30 0 0 0
30/07/2020
13.40
 358,800 13.65 13.65 13.30 0 5,000 -0.1
29/07/2020
13.65
 537,210 13.40 13.71 12.48 0 5,000 -0.1
28/07/2020
13.40
 279,040 13.25 13.40 13.20 0 0 0
27/07/2020
13.25
 271,080 13.50 13.50 13.04 0 0 0
24/07/2020
13.50
 316,030 13.71 13.71 13.40 0 0 0
23/07/2020
13.71
 303,590 13.65 13.71 13.53 0 1,000 -0.0
22/07/2020
13.65
 300,720 13.58 13.68 13.45 0 0 0
21/07/2020
13.58
 255,630 13.50 13.60 13.48 0 0 0
20/07/2020
13.50
 239,290 13.55 13.55 13.35 0 0 0
17/07/2020
13.55
 291,540 13.60 13.65 13.25 0 100,000 -2.6
16/07/2020
13.60
 235,880 13.55 13.60 13.45 0 0 0
15/07/2020
13.55
 242,620 13.45 13.65 13.50 0 7,360 -0.2
14/07/2020
13.45
 331,370 13.45 13.60 13.25 0 45,000 -1.2
13/07/2020
13.45
 241,790 13.50 13.58 13.43 0 20,180 -0.5
10/07/2020
13.50
 234,350 13.60 13.60 13.45 0 20,850 -0.6
09/07/2020
13.60
 268,420 13.50 13.60 13.35 0 0 0
08/07/2020
13.50
 220,670 13.55 13.60 13.40 0 0 0
07/07/2020
13.55
 287,950 13.76 13.81 13.50 0 52,200 -1.4
06/07/2020
13.76
 224,500 13.71 13.78 13.65 0 0 0
03/07/2020
13.71
 321,030 13.86 13.86 13.58 0 0 0
02/07/2020
13.86
 251,750 13.91 13.93 13.60 0 50,000 -1.4

Chính sách bảo mật | Điều khoản sử dụng |