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

10
0
(0%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
14.78
 694,240 14.67 14.83 14.57 0 0 0
16/11/2020
14.67
 650,470 14.83 14.83 14.57 0 0 0
13/11/2020
14.83
 665,440 14.83 14.93 14.62 0 0 0
12/11/2020
14.83
 625,540 14.93 15.08 14.57 0 0 0
11/11/2020
14.93
 640,110 15.03 15.03 14.62 0 0 0
10/11/2020
15.03
 719,740 15.08 15.18 14.88 0 0 0
09/11/2020
15.08
 702,860 14.88 15.08 14.83 0 0 0
06/11/2020
14.88
 626,810 14.98 15.00 14.65 0 0 0
05/11/2020
14.98
 647,030 15.00 15.03 14.62 0 0 0
04/11/2020
15.00
 682,020 14.93 15.08 14.62 0 0 0
03/11/2020
14.93
 902,660 14.39 15.03 14.42 0 0 0
02/11/2020
14.39
 623,880 14.32 14.47 14.11 0 0 0
30/10/2020
14.32
 546,170 14.27 14.37 14.11 0 0 0
29/10/2020
14.27
 590,740 14.37 14.37 13.86 0 0 0
28/10/2020
14.37
 651,240 14.62 14.62 14.11 100 0 0.0
27/10/2020
14.62
 586,420 14.78 14.88 14.50 0 0 0
26/10/2020
14.78
 563,710 14.93 15.03 14.55 0 0 0
23/10/2020
14.93
 656,500 14.93 14.98 14.57 0 0 0
22/10/2020
14.93
 597,570 14.88 14.95 14.62 0 0 0
21/10/2020
14.88
 716,020 14.88 15.03 14.62 0 150 0.0
20/10/2020
14.88
 398,440 14.93 15.08 14.62 0 0 0
19/10/2020
14.93
 711,810 15.03 15.13 14.72 0 0 0
16/10/2020
15.03
 694,110 15.23 15.23 14.78 0 0 0
15/10/2020
15.23
 870,580 15.28 15.39 14.88 100 0 0.0
14/10/2020
15.28
 860,620 15.39 15.46 14.88 0 1,500,000 -44.3
13/10/2020
15.39
 876,280 15.28 15.41 14.78 0 0 0
12/10/2020
15.28
 793,970 15.46 15.46 15.26 0 800,000 -23.2
09/10/2020
15.46
 846,680 15.46 15.59 15.23 0 0 0
08/10/2020
15.46
 1,121,320 15.41 15.46 15.23 0 800,000 -23.2
07/10/2020
15.41
 453,460 15.51 15.54 15.39 0 0 0
06/10/2020
15.51
 509,570 15.46 15.54 15.46 0 13,000 -0.4
05/10/2020
15.46
 586,020 15.31 15.57 15.34 0 0 0
02/10/2020
15.31
 615,520 15.64 15.64 15.28 0 0 0
01/10/2020
15.64
 1,047,670 15.00 15.72 15.03 0 27,000 -0.8
30/09/2020
15.00
 711,000 15.03 15.11 14.93 0 30,000 -0.9
29/09/2020
15.03
 672,500 15.13 15.18 15.00 0 0 0
28/09/2020
15.13
 492,120 15.16 15.18 15.00 0 0 0
25/09/2020
15.16
 849,980 15.08 15.26 14.98 20 24,000 -0.7
24/09/2020
15.08
 625,940 15.18 15.18 14.95 0 0 0
23/09/2020
15.18
 702,770 15.06 15.28 15.06 0 0 0
22/09/2020
15.06
 633,810 15.03 15.13 14.93 0 0 0
21/09/2020
15.03
 574,860 15.03 15.18 14.93 0 0 0
18/09/2020
15.03
 511,220 14.90 15.16 14.93 0 6,000 -0.2
17/09/2020
14.90
 536,310 15.11 15.11 14.78 0 0 0
16/09/2020
15.11
 445,510 15.18 15.26 15.00 0 0 0
15/09/2020
15.18
 505,540 15.31 15.31 14.90 0 0 0
14/09/2020
15.31
 713,670 15.08 15.44 15.11 550 0 0.0
11/09/2020
15.08
 653,090 15.16 15.23 14.83 0 0 0
10/09/2020
15.16
 670,430 15.03 15.23 15.06 0 0 0
09/09/2020
15.03
 742,600 14.60 15.08 14.37 0 0 0
08/09/2020
14.60
 744,470 14.47 14.65 14.44 0 0 0
07/09/2020
14.47
 643,420 14.39 14.52 14.37 0 0 0
04/09/2020
14.39
 527,520 14.29 14.39 14.01 0 0 0
03/09/2020
14.29
 551,020 14.50 14.52 14.27 0 0 0
01/09/2020
14.50
 722,840 14.19 14.50 14.14 0 0 0
31/08/2020
14.19
 521,820 14.34 14.34 14.11 0 600 0.0
28/08/2020
14.34
 637,890 13.83 14.42 13.65 0 0 0
27/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
27/08/2020
13.83
 677,170 13.11 14.01 13.81 0 0 0
26/08/2020
13.11
 440,430 13.08 13.20 13.06 0 0 0
25/08/2020
13.08
 679,580 13.18 13.25 13.02 0 0 0
24/08/2020
13.18
 519,590 13.11 13.27 13.11 600 0 0.0
21/08/2020
13.11
 595,540 12.99 13.11 12.97 0 0 0
20/08/2020
12.99
 504,280 13.06 13.13 12.97 0 0 0
19/08/2020
13.06
 500,890 13.20 13.20 13.02 0 0 0
18/08/2020
13.20
 506,130 13.15 13.29 13.06 0 4,000 -0.1
17/08/2020
13.15
 500,440 13.20 13.25 13.06 0 0 0
14/08/2020
13.20
 557,110 13.25 13.34 12.97 600 0 0.0
13/08/2020
13.25
 535,840 13.02 13.34 13.06 0 3,000 -0.1
12/08/2020
13.02
 504,280 12.69 13.06 12.60 0 3,000 -0.1
11/08/2020
12.69
 451,270 12.27 12.74 12.27 0 0 0
10/08/2020
12.27
 404,640 12.44 12.51 12.27 0 1,678,684 -42.0
07/08/2020
12.44
 451,610 12.41 12.51 12.41 0 3,456,000 -86.4
06/08/2020
12.41
 379,790 12.37 12.41 12.32 0 1,300,000 -32.5
05/08/2020
12.37
 353,480 12.27 12.37 12.23 0 0 0
04/08/2020
12.27
 372,260 12.27 12.37 12.23 0 0 0
03/08/2020
12.27
 362,120 12.23 12.37 12.00 0 0 0
31/07/2020
12.23
 406,510 12.18 12.37 12.09 0 0 0
30/07/2020
12.18
 358,800 12.41 12.41 12.09 0 5,000 -0.1
29/07/2020
12.41
 537,210 12.18 12.46 11.35 0 5,000 -0.1
28/07/2020
12.18
 279,040 12.04 12.18 12.00 0 0 0
27/07/2020
12.04
 271,080 12.27 12.27 11.86 0 0 0
24/07/2020
12.27
 316,030 12.46 12.46 12.18 0 0 0
23/07/2020
12.46
 303,590 12.41 12.46 12.30 0 1,000 0.0
22/07/2020
12.41
 300,720 12.34 12.44 12.23 0 0 0
21/07/2020
12.34
 255,630 12.27 12.37 12.25 0 0 0
20/07/2020
12.27
 239,290 12.32 12.32 12.14 0 0 0
17/07/2020
12.32
 291,540 12.37 12.41 12.04 0 100,000 -2.6
16/07/2020
12.37
 235,880 12.32 12.37 12.23 0 0 0
15/07/2020
12.32
 242,620 12.23 12.41 12.27 0 7,360 -0.2
14/07/2020
12.23
 331,370 12.23 12.37 12.04 0 45,000 -1.2
13/07/2020
12.23
 241,790 12.27 12.34 12.20 0 20,180 -0.5
10/07/2020
12.27
 234,350 12.37 12.37 12.23 0 20,850 -0.6
09/07/2020
12.37
 268,420 12.27 12.37 12.14 0 0 0
08/07/2020
12.27
 220,670 12.32 12.37 12.18 0 0 0
07/07/2020
12.32
 287,950 12.51 12.55 12.27 0 52,200 -1.4
06/07/2020
12.51
 224,500 12.46 12.53 12.41 0 0 0
03/07/2020
12.46
 321,030 12.60 12.60 12.34 0 0 0
02/07/2020
12.60
 251,750 12.64 12.67 12.37 0 50,000 -1.4
01/07/2020
12.64
 306,990 12.60 12.67 12.37 0 0 0
30/06/2020
12.60
 328,940 12.60 12.71 12.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc