Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	12.86	477,400	12.86	12.95	12.68	6,300	58,000	-0.7
30/04/2026	9.23	256,000	9.18	9.32	9.09	0	7,000	-0.1
29/04/2026	11.45	135,300	11.23	11.45	11.23	0	12,500	-0.2
28/04/2026	11.27	171,800	11.45	11.45	11.27	0	13,100	-0.2
27/04/2026	9.23	256,000	9.18	9.32	9.09	0	7,000	-0.1
24/04/2026	11.45	151,500	11.27	11.50	11.27	0	40,000	-0.5
23/04/2026	11.36	232,200	11.36	11.55	11.27	200	27,600	-0.3
22/04/2026	11.36	216,700	11.36	11.45	11.32	0	16,800	-0.2
21/04/2026	11.45	297,900	11.59	11.59	11.41	9,400	23,900	-0.2
20/04/2026	11.55	199,500	11.68	11.68	11.55	400	1,300	0.0
17/04/2026	11.73	185,500	11.73	11.73	11.55	5,400	3,400	0.0
16/04/2026	11.64	204,900	11.82	11.82	11.59	5,800	22,400	-0.2
15/04/2026	11.77	280,800	11.73	11.86	11.68	29,600	1,500	0.4
14/04/2026	11.73	218,200	11.82	11.95	11.64	8,800	7,200	0.0
13/04/2026	11.82	306,900	11.64	11.86	11.64	1,800	1,500	0.0
10/04/2026	11.82	421,800	11.91	12.05	11.73	11,300	0	0.1
09/04/2026	11.82	1,152,500	11.59	11.95	11.45	83,500	2,600	1.0
08/04/2026	11.59	602,900	11.36	11.73	11.36	52,900	0	0.7
07/04/2026	11.23	291,200	11.23	11.27	11.09	0	900	0.0
06/04/2026	11.18	351,600	11.41	11.45	11.18	0	41,500	-0.5
03/04/2026	11.41	545,700	11.68	11.68	11.41	4,800	60,100	-0.7
02/04/2026	11.68	375,100	11.82	11.82	11.55	7,000	19,100	-0.2
01/04/2026	11.82	469,000	11.86	11.91	11.73	33,500	600	0.4
31/03/2026	11.68	491,400	11.77	11.82	11.64	23,000	29,800	-0.1
30/03/2026	11.73	591,000	11.77	11.91	11.64	57,200	10,800	0.6
27/03/2026	12.09	831,400	11.55	12.09	11.45	134,700	5,500	1.7
26/03/2026	11.59	570,900	11.77	11.82	11.45	93,000	0	1.2
25/03/2026	11.82	486,600	11.77	11.86	11.50	28,500	39,400	-0.1
24/03/2026	11.77	993,800	11.36	11.95	11.27	37,500	93,000	-0.7
23/03/2026	11.36	742,600	11.50	11.50	11.05	21,600	76,400	-0.7
20/03/2026	11.55	479,800	11.68	11.68	11.55	49,300	3,700	0.6
19/03/2026	11.73	495,200	11.59	11.86	11.55	82,300	81,100	0.0
18/03/2026	11.68	302,100	11.86	11.86	11.59	8,900	44,600	-0.5
17/03/2026	11.86	276,300	12.09	12.09	11.82	2,200	35,300	-0.4
16/03/2026	12.09	304,300	11.91	12.09	11.82	26,700	6,500	0.3
13/03/2026	12	499,800	11.68	12	11.59	146,100	15,400	1.7
12/03/2026	11.68	284,500	11.64	11.77	11.45	43,100	4,200	0.5
11/03/2026	11.73	286,300	11.50	11.91	11.45	32,400	5,500	0.3
10/03/2026	11.50	369,500	11.82	11.82	11.36	4,000	32,400	-0.4
09/03/2026	11.41	766,300	11.50	11.73	11.41	21,200	49,700	-0.4
06/03/2026	12.23	309,100	12.36	12.45	12.23	6,400	21,500	-0.2
05/03/2026	12.36	179,800	12.64	12.82	12.36	13,700	12,000	0.0
04/03/2026	12.64	757,200	12.59	12.64	12.09	11,200	84,400	-1.0
03/03/2026	12.64	1,132,900	12.73	12.86	12.55	22,300	92,300	-1.0
02/03/2026	12.77	608,400	12.73	12.91	12.73	6,700	91,400	-1.2
27/02/2026	13.09	372,700	13.18	13.23	13	600	71,600	-1.0
26/02/2026	13.18	145,800	13.36	13.36	13.18	8,200	7,200	0.0
25/02/2026	13.32	252,400	13.32	13.36	13.18	24,400	600	0.3
24/02/2026	13.27	182,900	13.18	13.36	13.18	38,500	5,300	0.5
23/02/2026	13.27	161,800	13.18	13.27	13.14	25,000	7,800	0.3
20/02/2026	9.23	256,000	9.18	9.32	9.09	0	7,000	-0.1
19/02/2026	9.23	256,000	9.18	9.32	9.09	0	7,000	-0.1
18/02/2026	9.23	256,000	9.18	9.32	9.09	0	7,000	-0.1
17/02/2026	9.23	256,000	9.18	9.32	9.09	0	7,000	-0.1
16/02/2026	9.23	256,000	9.18	9.32	9.09	0	7,000	-0.1
13/02/2026	13.14	334,300	13.32	13.32	13.09	31,000	8,700	0.3
12/02/2026	13.36	71,600	13.50	13.50	13.32	100	6,600	-0.1
11/02/2026	13.50	355,200	13.14	13.50	13.14	98,700	500	1.4
10/02/2026	13.09	203,500	13.09	13.27	13.09	33,500	100	0.5
09/02/2026	13.14	233,900	13.09	13.18	12.95	300	56,000	-0.8
06/02/2026	13.05	446,400	13.18	13.32	13	300	98,200	-1.4
05/02/2026	13.23	246,000	13.27	13.41	13.23	17,900	19,500	0.0
04/02/2026	13.27	488,600	13.27	13.45	13.14	81,400	0	1.2
03/02/2026	13.18	533,500	13.05	13.45	13.05	63,100	7,000	0.8
02/02/2026	13.18	313,200	13.50	13.50	13.05	9,900	45,800	-0.5
30/01/2026	13.50	350,500	13.64	13.68	13.45	44,200	7,400	0.6
29/01/2026	13.55	326,700	13.73	13.82	13.45	24,000	20,100	0.1
28/01/2026	13.41	385,700	13.23	13.55	13.18	52,100	53,700	0.0
27/01/2026	13.18	239,700	13.14	13.18	13	9,000	42,200	-0.5
26/01/2026	13.32	470,600	13.27	13.55	12.91	0	34,400	-0.5
23/01/2026	13.36	310,900	13.77	13.77	13.36	11,300	23,200	-0.2
22/01/2026	13.77	1,408,500	13.36	13.91	13.27	149,900	53,900	1.4
21/01/2026	13.32	409,300	13.09	13.45	13	8,600	104,900	-1.4
20/01/2026	13.14	164,500	13.14	13.27	13.14	7,800	2,500	0.1
19/01/2026	13.14	261,800	13.27	13.41	13.09	54,800	4,100	0.7
16/01/2026	13.27	375,500	13.27	13.27	13.09	72,300	6,100	1.0
15/01/2026	13.27	205,700	13.50	13.50	13.09	4,000	42,000	-0.6
14/01/2026	13.50	671,600	13.27	13.55	13.23	41,600	8,900	0.5
13/01/2026	13.45	570,700	13.32	13.59	13.23	19,500	36,400	-0.3
12/01/2026	13.27	805,100	12.73	13.32	12.55	89,000	33,900	0.8
09/01/2026	12.73	592,500	13	13	12.68	8,300	20,800	-0.2
08/01/2026	12.86	480,200	12.77	13	12.77	47,700	4,600	0.6
07/01/2026	12.77	413,100	12.73	12.91	12.64	79,100	8,900	1.0
06/01/2026	12.73	447,800	12.91	12.91	12.64	2,500	19,500	-0.2
05/01/2026	12.86	477,400	12.86	12.95	12.68	6,300	58,000	-0.7
02/01/2026	13.50	350,500	13.64	13.68	13.45	44,200	7,400	0.6
01/01/2026	12.95	589,000	13.36	13.36	12.95	0	33,700	-0.5
31/12/2025	12.95	589,000	13.36	13.36	12.95	0	33,700	-0.5
30/12/2025	13.36	288,100	13.55	13.55	13.18	11,000	34,700	-0.3
29/12/2025	13.50	732,000	13.14	13.64	13.14	111,500	9,600	1.5
26/12/2025	13.14	578,100	12.91	13.14	12.77	9,800	30,800	-0.3
25/12/2025	13	467,900	13.09	13.18	13	50,200	22,800	0.4
24/12/2025	13.09	344,100	13.09	13.18	13	32,300	4,000	0.4
23/12/2025	13.09	358,700	13.23	13.41	13.05	5,000	25,700	-0.3
22/12/2025	13.23	291,200	13.14	13.23	12.95	12,400	53,000	-0.6
19/12/2025	13.09	286,700	13.09	13.14	12.91	39,600	13,100	0.4
18/12/2025	13.05	191,000	13.09	13.09	12.95	13,000	1,200	0.2
17/12/2025	13.09	161,300	13.41	13.41	13.09	10,000	400	0.1
16/12/2025	13.41	520,000	13.09	13.41	12.73	47,100	10,100	0.5
15/12/2025	13	249,800	13.36	13.36	13	0	32,500	-0.5

Page:
1
2
3
>>

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

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

THỐNG KÊ GIAO DỊCH