Công ty Cổ phần Tập đoàn ASG (asg)

17.40
0
(0%)

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
(2025-06-16)
-0.20 -1.14% 38,400 -100 -0.0
17.30
17.60
17.40
2 tháng
(2025-05-15)
0 0% 155,200 10,300 0.2
17.30
17.60
17.40
3 tháng
(2025-04-15)
-0.15 -0.85% 257,400 10,200 0.2
17.20
17.60
17.40
6 tháng
(2025-01-15)
-0.90 -4.92% 572,400 15,716 0.3
16.85
18.40
17.40
12 tháng
(2024-07-19)
-2.10 -10.77% 773,300 15,716 0.3
16.85
19.60
17.40
24 tháng
(2023-07-25)
-3.65 -17.32% 1,328,000 9,096 0.1
16.85
22
17.40
36 tháng
(2022-08-01)
-8.51 -32.84% 2,045,700 15,996 -1.0
16.85
26
17.40
60 tháng
(2020-09-24)
-9.87 -36.20% 13,867,209 86,276 1.8
16.85
40.76
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2021
28
200 28 28 28 200 0 0.0
08/07/2021
28
3,046 28.91 28.91 27.73 0 0 0
07/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
07/07/2021
28.82
8,700 29 29.45 28.73 2,000 0 0.1
06/07/2021
28.94
34,920 28.86 29.02 28.79 6,000 0 0.2
05/07/2021
29.32
25,150 28.86 29.32 28.79 0 0 0
02/07/2021
29.39
30,430 29.55 29.55 28.86 0 0 0
01/07/2021
29.55
37,173 28.79 29.55 28.79 0 0 0
30/06/2021
29.24
31,936 28.79 29.24 28.79 0 0 0
29/06/2021
29.24
28,760 29.39 29.47 28.79 0 0 0
28/06/2021
29.39
36,400 29.47 29.55 28.86 0 0 0
25/06/2021
29.24
20,400 29.55 29.55 28.71 0 0 0
24/06/2021
29.32
30,300 29.39 29.55 28.79 0 0 0
23/06/2021
29.24
23,830 29.55 29.62 28.41 0 0 0
22/06/2021
29.47
39,820 28.41 29.62 28.41 0 0 0
21/06/2021
29.47
32,200 29.17 29.47 28.41 0 0 0
18/06/2021
29.55
28,740 28.11 29.55 27.95 0 0 0
17/06/2021
29.55
32,747 29.55 29.62 28.41 0 0 0
16/06/2021
29.55
31,500 29.55 29.55 28.41 500 0 0.0
15/06/2021
29.55
40,501 29.47 29.70 29.24 0 0 0
14/06/2021
29.47
21,700 29.39 29.47 28.41 0 0 0
11/06/2021
29.62
26,000 29.77 29.77 29.09 0 0 0
10/06/2021
29.55
32,730 29.55 29.55 29.02 0 600 -0.0
09/06/2021
29.55
23,400 29.77 29.77 29.17 1,000 0 0.0
08/06/2021
29.55
30,200 29.77 29.92 28.79 0 0 0
07/06/2021
29.77
22,270 29.77 29.92 29.02 1,000 0 0.0
04/06/2021
29.77
39,000 29.55 29.77 28.64 2,000 0 0.1
03/06/2021
29.62
61,230 28.48 29.62 27.95 29,400 0 1.1
02/06/2021
28.79
27,700 28.86 29.02 28.41 0 0 0
01/06/2021
28.71
31,322 28.11 28.71 28.03 0 0 0
31/05/2021
28.64
30,795 28.79 29.02 28.03 0 0 0
28/05/2021
28.71
30,835 28.86 29.02 28.11 0 0 0
27/05/2021
28.64
30,110 28.41 29.24 28.26 0 0 0
26/05/2021
28.64
34,400 28.18 28.71 28.18 0 400 -0.0
25/05/2021
28.79
34,570 28.79 29.02 28.03 0 0 0
24/05/2021
28.79
30,500 28.86 29.02 27.88 0 0 0
21/05/2021
28.79
30,383 29.24 29.47 28.03 0 0 0
20/05/2021
29.09
31,053 29.39 29.39 28.33 0 0 0
19/05/2021
29.47
30,320 29.24 29.47 29.17 0 0 0
18/05/2021
29.24
33,031 29.39 29.39 28.79 0 2,500 -0.1
17/05/2021
29.39
31,900 29.24 29.55 29.02 0 0 0
14/05/2021
29.55
54,069 27.88 29.55 27.88 0 0 0
13/05/2021
28.03
32,221 28.11 28.18 27.27 600 0 0.0
12/05/2021
28.11
30,393 27.95 28.11 27.88 0 500 -0.0
11/05/2021
27.88
32,030 27.35 27.88 27.27 0 0 0
10/05/2021
27.27
50,610 26.74 27.27 26.74 100 0 0.0
07/05/2021
26.82
31,200 24.55 26.82 24.55 0 20 -0.0
06/05/2021
26.74
0 26.74 26.74 26.74 0 0 0
05/05/2021
26.74
12,740 26.74 26.97 26.59 0 0 0
04/05/2021
26.74
0 26.74 26.74 26.74 0 0 0
29/04/2021
26.74
36,100 26.59 26.97 26.59 0 0 0
28/04/2021
26.67
29,100 26.21 26.97 26.21 0 500 -0.0
27/04/2021
26.21
21,100 26.21 26.59 26.21 0 0 0
26/04/2021
26.14
8,000 26.52 26.52 26.14 0 0 0
23/04/2021
26.21
9,200 26.44 26.52 25.98 0 0 0
22/04/2021
26.44
500 26.52 26.52 25.76 0 0 0
20/04/2021
26.52
4,700 26.52 26.52 25.91 0 3,000 -0.1
19/04/2021
26.67
400 26.74 26.74 26.67 0 0 0
16/04/2021
26.74
4,200 26.82 26.97 26.67 0 0 0
15/04/2021
26.97
1,700 27.20 27.20 26.67 0 0 0
14/04/2021
27.05
1,600 26.97 27.27 26.97 0 0 0
13/04/2021
26.97
6,000 27.20 27.20 26.93 0 0 0
12/04/2021
27.20
11,500 27.27 27.27 27.05 0 0 0
09/04/2021
27.27
5,400 27.12 27.27 27.12 0 0 0
08/04/2021
27.42
3,900 27.12 27.42 27.12 0 0 0
07/04/2021
27.20
2,900 27.20 27.20 27.20 0 0 0
06/04/2021
27.16
20,100 27.20 27.27 27.16 0 0 0
05/04/2021
27.35
14,700 27.12 27.35 27.05 0 100 -0.0
02/04/2021
27.27
3,100 27.50 27.65 27.27 0 0 0
01/04/2021
27.50
3,200 27.65 27.65 26.97 0 0 0
31/03/2021
26.97
600 26.89 27.65 26.89 0 0 0
30/03/2021
26.89
18,800 27.35 27.35 26.89 0 0 0
29/03/2021
27.65
17,300 28.22 28.22 27.12 0 0 0
26/03/2021
26.97
2,000 27.27 27.73 26.97 0 0 0
25/03/2021
27.73
2,100 27.27 28.03 27.20 0 0 0
24/03/2021
27.65
1,100 28.03 28.03 27.65 0 0 0
23/03/2021
28.11
10,300 27.42 28.26 27.35 0 0 0
22/03/2021
27.35
4,000 27.27 27.35 27.27 0 1,000 -0.0
19/03/2021
27.27
3,300 27.27 27.35 27.27 0 0 0
18/03/2021
27.20
800 27.35 27.35 27.20 0 0 0
17/03/2021
27.35
2,400 27.50 27.50 27.27 0 1,000 -0.0
16/03/2021
27.50
3,500 27.50 27.50 27.50 0 0 0
15/03/2021
27.50
3,200 28.64 28.64 27.50 1,100 0 0.0
12/03/2021
27.27
24,200 27.99 28.03 27.27 1,000 0 0.0
11/03/2021
27.99
19,500 27.88 28.03 27.88 0 0 0
10/03/2021
28.11
1,100 28.11 28.41 28.11 0 0 0
09/03/2021
28.41
4,200 28.18 28.41 28.03 0 0 0
08/03/2021
28.18
6,900 28.03 28.79 28.03 200 0 0.0
05/03/2021
27.80
6,300 27.80 27.88 27.73 0 0 0
04/03/2021
27.80
3,600 28.41 28.41 27.65 0 0 0
03/03/2021
27.80
6,300 28.71 28.71 27.12 0 0 0
02/03/2021
27.05
9,500 26.89 27.27 26.67 0 0 0
01/03/2021
26.67
2,500 26.59 26.89 26.59 0 0 0
26/02/2021
26.78
1,300 26.78 26.78 26.78 0 0 0
25/02/2021
26.78
1,000 26.89 27.27 26.78 0 0 0
24/02/2021
26.93
2,300 27.05 27.42 26.89 0 0 0
23/02/2021
26.89
1,600 27.35 27.50 26.89 0 0 0
22/02/2021
27.35
6,700 27.27 27.58 27.27 0 0 0
19/02/2021
27.58
11,600 26.97 27.58 26.97 0 0 0
18/02/2021
27.35
4,000 26.59 27.35 26.59 0 0 0
17/02/2021
26.59
4,500 26.59 27.95 26.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |