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
(2024-10-21) 		-0.30 -2.01% 6,691,200 -28,674 -0.5
14.55
15.80
14.65
2 tháng
(2024-09-23) 		-1.70 -10.40% 14,561,700 -342,774 -5.7
14.55
17
14.65
3 tháng
(2024-08-22) 		-3.15 -17.70% 19,459,700 -371,974 -6.2
14.55
17.85
14.65
6 tháng
(2024-05-24) 		-5.27 -26.46% 92,361,900 -965,974 -16.6
14.55
21.72
14.65
12 tháng
(2023-11-27) 		-5.51 -27.33% 202,269,500 -229,243 0.1
14.55
21.72
14.65
24 tháng
(2022-12-01) 		-10.80 -42.45% 284,115,200 586,828 26.9
14.55
28.16
14.65
36 tháng
(2021-12-06) 		-9.45 -39.21% 375,837,900 -6,122,403 -226.5
14.55
38.04
14.65
60 tháng
(2020-01-09) 		-0.63 -4.15% 889,892,430 -20,345,027 -538.3
13.25
38.04
14.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
19.28
 626,100 19.36 19.60 19 60,000 58,400 0.0
01/07/2024
19
 286,300 18.76 19.36 18.76 29,700 33,800 -0.1
28/06/2024
19.04
 880,700 19.72 19.72 18.80 30,500 101,900 -1.7
27/06/2024
19.48
 535,300 19.84 19.84 19.20 13,200 75,000 -1.5
26/06/2024
19.84
 1,190,400 19.92 20.20 19.68 2,000 15,500 -0.3
25/06/2024
19.72
 1,037,900 18.88 19.80 18.68 214,500 15,100 4.8
24/06/2024
18.80
 1,903,900 19.44 19.76 18.52 109,100 29,800 1.9
21/06/2024
19.60
 1,192,700 19.88 20 19.60 12,800 106,300 -2.3
20/06/2024
19.84
 1,434,600 20.40 20.40 19.60 4,000 16,200 -0.3
19/06/2024
20.20
 1,543,500 20.16 20.60 20.12 6,500 33,200 -0.7
18/06/2024
20.08
 919,900 20.12 20.40 20.04 7,000 400 0.2
17/06/2024
20.12
 1,387,900 20.48 20.64 20.08 6,900 53,100 -1.2
14/06/2024
20.48
 1,381,500 21.12 21.24 20.48 25,000 2,500 0.6
13/06/2024
21.04
 1,076,600 20.80 21.20 20.80 25,500 54,600 -0.8
12/06/2024
20.64
 1,052,800 20.64 20.80 20.40 19,300 117,500 -2.5
11/06/2024
20.64
 2,147,700 21.36 21.36 20.56 60,300 103,200 -1.1
10/06/2024
21.32
 924,100 21.72 21.76 21.28 2,000 8,300 -0.2
07/06/2024
21.72
 2,723,600 21.40 22.48 21.40 477,400 175,900 8.3
06/06/2024
21.36
 1,503,100 21.04 21.48 21 96,700 68,800 0.7
05/06/2024
21.12
 1,695,000 21.36 21.48 21.12 16,800 91,800 -2.0
04/06/2024
21.36
 1,559,600 21.32 21.84 21.20 36,500 319,900 -7.6
03/06/2024
21.20
 1,126,200 21.20 21.60 21.20 15,000 75,900 -1.6
31/05/2024
21.04
 1,581,100 21.36 21.96 21.04 40,900 58,600 -0.5
30/05/2024
21.20
 1,845,700 21.32 21.60 20.84 259,900 52,400 5.4
29/05/2024
21.60
 5,229,600 20.40 21.80 20.24 481,000 280,900 5.4
28/05/2024
20.40
 1,229,400 20.04 20.56 19.92 25,100 74,000 -1.3
27/05/2024
20.08
 844,800 19.92 20.08 19.72 36,600 80,800 -1.1
24/05/2024
19.92
 2,769,800 20.40 20.56 19.36 3,600 411,200 -10.2
23/05/2024
20.64
 1,727,500 20.24 20.64 20.04 44,900 116,400 -1.8
22/05/2024
20.24
 1,921,100 20.92 21 20.20 60,800 167,400 -2.8
21/05/2024
20.96
 3,588,100 20.28 21.20 19.84 493,600 133,900 9.2
20/05/2024
20.16
 2,514,400 20.24 20.76 20.16 207,600 29,300 4.6
17/05/2024
20.12
 2,012,300 20.32 20.44 19.96 6,700 162,000 -3.9
16/05/2024
20.40
 2,911,300 20.48 20.96 20.24 220,400 36,300 4.7
15/05/2024
20.24
 2,361,600 20.24 20.68 19.84 18,400 222,900 -5.2
14/05/2024
20.16
 2,976,400 19.28 20.64 19.08 160,700 330,400 -4.2
13/05/2024
19.44
 1,181,900 19.60 19.64 19.12 19,600 105,600 -2.1
10/05/2024
19.44
 2,096,400 19.12 19.60 18.56 194,400 107,700 2.0
09/05/2024
19.24
 1,166,900 19.56 19.68 19.12 84,300 24,000 1.4
08/05/2024
19.60
 1,684,900 19.04 19.60 18.84 296,100 54,700 5.8
07/05/2024
19.24
 1,528,200 19.28 19.52 19.08 276,500 85,900 4.5
06/05/2024
19.20
 1,541,000 18.80 19.52 18.64 94,300 57,700 0.9
03/05/2024
18.68
 1,284,200 18.80 19.20 18.60 60,800 37,900 0.5
02/05/2024
18.56
 2,113,400 17.68 18.56 17.60 101,600 66,600 0.8
26/04/2024
17.36
 1,969,600 16.24 17.36 16.24 131,700 7,400 2.6
25/04/2024
16.40
 950,700 16.32 16.60 16.16 16,600 13,400 0.1
24/04/2024
16.40
 1,204,300 16 16.60 15.96 34,300 3,600 0.6
23/04/2024
15.88
 536,300 16.24 16.32 15.84 5,100 1,300 0.1
22/04/2024
16.36
 816,300 15.84 16.44 15.76 118,500 5,400 2.3
19/04/2024
15.84
 1,048,600 16.08 16.44 15.84 15,100 13,000 0.0
17/04/2024
16.32
 430,500 17 17 16.32 1,300 500 0.0
16/04/2024
16.72
 910,400 16.80 17.20 16.24 23,500 11,400 0.2
15/04/2024
17.28
 1,345,800 18.44 18.56 17.28 14,700 340,100 -7.4
12/04/2024
18.56
 743,900 18.56 18.80 18.48 1,100 17,100 -0.4
11/04/2024
18.48
 662,900 18.64 18.72 18.44 5,700 6,300 -0.0
10/04/2024
18.72
 1,627,300 18.16 18.96 18.08 277,200 16,600 6.1
09/04/2024
18.16
 619,900 18.08 18.16 17.92 1,400 5,700 -0.1
08/04/2024
18
 620,200 18.32 18.48 18 13,700 1,500 0.3
05/04/2024
18.32
 683,700 18.28 18.76 18.04 68,400 3,700 1.5
04/04/2024
18.32
 1,079,300 18.40 18.56 18 29,100 150,200 -2.8
03/04/2024
18.44
 906,000 18.88 19.04 18.40 1,000 105,100 -2.4
02/04/2024
18.88
 1,098,500 18.88 19 18.60 0 279,900 -6.6
01/04/2024
19.04
 1,130,200 18.96 19.24 18.84 700 92,600 -2.2
29/03/2024
19.12
 1,114,500 19.36 19.36 19.04 0 37,000 -0.9
28/03/2024
19.36
 1,945,500 18.96 19.36 18.96 406,500 2,000 9.7
27/03/2024
18.96
 1,700,100 18.96 19.20 18.80 21,300 91,100 -1.7
26/03/2024
18.96
 1,235,200 19.12 19.12 18.88 1,200 47,600 -1.1
25/03/2024
19.04
 1,829,300 19.08 19.52 18.84 22,900 281,400 -6.2
22/03/2024
19.08
 3,329,900 18.56 19.16 18.32 56,700 151,100 -2.2
21/03/2024
18.56
 2,475,900 18.76 18.80 18.36 50,200 22,400 0.6
20/03/2024
18.76
 1,871,400 18.44 18.88 18.44 12,700 23,700 -0.3
19/03/2024
18.40
 2,963,300 17.68 18.56 17.64 422,500 21,800 9.2
18/03/2024
17.60
 1,145,600 17.72 17.96 17.20 33,000 71,500 -0.9
15/03/2024
17.84
 789,000 17.68 17.92 17.48 0 69,400 -1.5
14/03/2024
17.80
 636,700 17.96 17.96 17.28 78,900 1,600 1.7
13/03/2024
18
 1,182,300 17.68 18 17.20 26,400 105,000 -1.7
12/03/2024
17.68
 1,230,400 16.96 17.68 16.56 140,700 1,100 3.0
11/03/2024
17.36
 1,039,000 18.04 18.04 17.12 28,400 14,400 0.3
08/03/2024
18.24
 829,600 18.84 18.92 18.24 16,300 84,900 -1.6
07/03/2024
18.96
 899,800 19.12 19.16 18.64 108,100 42,564 1.6
06/03/2024
18.88
 743,300 19.20 19.20 18.80 20,800 49,000 -0.7
05/03/2024
19.20
 2,430,000 19.60 19.68 18.88 129,600 1,800 3.0
04/03/2024
19.44
 1,001,700 19.28 19.48 18.92 17,800 4,900 0.3
01/03/2024
19.28
 612,500 19.36 19.36 19.12 1,000 4,404 -0.1
29/02/2024
19.24
 619,200 19.36 19.36 19.08 3,400 6,300 -0.1
28/02/2024
19.36
 110,500 19.52 19.60 19.36 2,700 23,700 -0.5
27/02/2024
19.52
 160,900 19.28 19.52 19.20 2,200 3,200 -0.0
26/02/2024
19.28
 167,800 19.20 19.32 19.12 200 3,400 -0.1
23/02/2024
19.20
 355,600 19.60 19.64 19.20 3,600 4,800 -0.0
22/02/2024
19.60
 139,100 19.64 19.64 19.44 2,000 1,600 0.0
21/02/2024
19.64
 168,800 19.84 19.84 19.56 500 1,005 -0.0
20/02/2024
19.84
 206,500 19.68 19.84 19.56 5,700 0 0.1
19/02/2024
19.68
 242,900 19.60 19.72 19.52 6,704 200 0.2
16/02/2024
19.60
 326,600 19.48 19.80 19.48 12,600 0 0.3
15/02/2024
19.48
 150,000 19.16 19.48 19.16 2,000 400 0.0
07/02/2024
19.16
 127,400 19.24 19.32 19.12 8,000 0 0.2
06/02/2024
19.24
 102,700 19.28 19.40 19.24 200 0 0.0
05/02/2024
19.20
 375,000 19.52 19.64 19.12 19,000 0 0.5
02/02/2024
19.44
 208,800 19.40 19.76 19.40 0 2,800 -0.1
01/02/2024
19.40
 281,200 19.44 19.60 19.32 500 2,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |