Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	13.18	562,000	13.68	13.68	13.18	0	42,400	-0.6
11/12/2025	13.59	255,100	13.73	13.82	13.59	2,300	1,300	0.0
10/12/2025	13.73	352,300	13.91	13.91	13.64	400	39,100	-0.6
09/12/2025	13.77	509,600	14.05	14.05	13.68	600	79,800	-1.2
08/12/2025	14.05	338,700	14.23	14.23	14.05	2,900	56,400	-0.8
05/12/2025	14.23	266,800	14.41	14.41	14.09	2,700	39,000	-0.6
04/12/2025	14.41	338,200	14.36	14.50	14.27	55,900	3,400	0.8
03/12/2025	14.36	358,500	14.36	14.36	14.14	31,400	10,000	0.3
02/12/2025	14.36	365,800	14.27	14.36	14	0	53,400	-0.8
01/12/2025	14.27	310,000	14.41	14.45	14.18	5,000	16,600	-0.2
28/11/2025	14.41	135,800	14.68	14.68	14.36	4,900	13,600	-0.1
27/11/2025	14.55	182,000	14.68	14.73	14.55	9,600	3,000	0.1
26/11/2025	14.73	303,500	14.27	14.73	14.27	14,600	15,100	0.0
25/11/2025	14.23	360,900	14.68	14.68	14.23	15,900	46,300	-0.5
24/11/2025	14.55	172,200	14.77	14.77	14.55	10,800	3,400	0.1
21/11/2025	14.55	220,200	14.55	14.64	14.41	28,000	8,300	0.3
20/11/2025	14.55	225,200	14.73	14.73	14.45	12,700	4,200	0.1
19/11/2025	14.64	283,000	14.86	14.91	14.59	3,300	5,000	0.0
18/11/2025	14.86	253,700	14.91	15.05	14.73	3,600	13,000	-0.2
17/11/2025	14.91	394,000	14.59	15	14.59	26,100	9,900	0.3
14/11/2025	14.55	325,200	14.41	14.77	14.36	83,600	6,200	1.2
13/11/2025	14.41	178,100	14.50	14.55	14.27	19,900	200	0.3
12/11/2025	14.41	222,800	14.18	14.55	14.18	33,300	100	0.5
11/11/2025	14.14	389,100	14.14	14.36	14	12,900	3,600	0.1
10/11/2025	14.14	517,200	14.36	14.36	14.09	38,200	8,000	0.5
07/11/2025	14.27	761,400	14.77	14.77	14.27	21,900	69,200	-0.8
06/11/2025	14.77	199,900	14.86	14.91	14.64	31,900	20,500	0.2
05/11/2025	14.86	230,700	15.09	15.09	14.73	12,700	49,600	-0.6
04/11/2025	15	511,800	14.95	15.23	14.36	50,000	73,800	-0.4
03/11/2025	15	562,000	14.68	15.36	14.59	40,100	52,400	-0.2
31/10/2025	14.73	452,100	14.73	14.91	14.64	25,900	6,900	0.3
30/10/2025	14.82	408,300	14.91	14.95	14.73	24,500	40,700	-0.3
29/10/2025	14.95	466,600	14.77	15.14	14.68	25,600	14,300	0.2
28/10/2025	14.77	427,500	14.64	14.77	14.36	12,600	22,200	-0.2
27/10/2025	14.64	906,600	14.73	15	14.50	59,500	81,800	-0.4
24/10/2025	14.50	291,600	14.64	14.64	14.27	7,700	94,700	-1.4
23/10/2025	14.64	314,800	14.55	14.73	14.41	27,100	12,200	0.2
22/10/2025	14.55	906,800	14.55	14.82	14	77,800	41,700	0.6
21/10/2025	14.55	1,016,000	15	15.14	14.18	229,800	58,800	2.7
20/10/2025	15.23	606,700	16.14	16.23	15.18	31,700	38,600	-0.1
17/10/2025	16.32	425,400	16.45	16.45	16.05	25,200	35,900	-0.2
16/10/2025	16.36	628,500	16.18	16.55	16.18	75,300	51,600	0.4
15/10/2025	16.09	521,200	16	16.41	15.82	81,800	26,200	1.0
14/10/2025	16.09	664,400	16.86	16.86	16.09	68,000	3,700	1.2
13/10/2025	16.59	1,011,200	16.59	16.82	16.32	93,300	25,400	1.2
10/10/2025	16.82	526,800	17.18	17.18	16.82	25,900	800	0.5
09/10/2025	17.09	222,700	17.09	17.09	16.82	1,900	800	0.0
08/10/2025	17.09	336,200	17.18	17.41	16.82	26,500	9,700	0.3
07/10/2025	17.09	150,500	17.41	17.41	17.09	0	9,300	-0.2
06/10/2025	17.27	288,700	16.91	17.50	16.91	3,400	15,300	-0.2
03/10/2025	16.91	348,500	17.18	17.45	16.91	19,200	19,600	0.0
02/10/2025	17.64	1,578,000	17.09	17.64	16.82	9,300	30,900	-0.4
01/10/2025	17.59	509,500	17.59	17.86	17.36	15,300	41,900	-0.5
30/09/2025	17.91	761,300	18.23	18.23	17.32	19,600	108,400	-1.7
29/09/2025	18.23	697,800	18.27	18.64	17.86	17,700	141,900	-2.5
26/09/2025	18.36	521,700	18.23	18.50	18.05	34,200	12,900	0.4
25/09/2025	18.36	825,200	18.73	18.73	18.27	19,600	55,900	-0.7
24/09/2025	18.41	840,200	18	18.41	17.82	176,600	18,400	3.2
23/09/2025	18	334,300	18.18	18.18	17.77	6,500	51,700	-0.9
22/09/2025	18.05	559,000	18.14	18.32	17.82	54,900	70,700	-0.3
19/09/2025	18.14	345,000	18.18	18.27	18	72,400	500	1.4
18/09/2025	18.18	427,000	18	18.18	17.73	9,800	36,700	-0.5
17/09/2025	18	419,500	17.82	18.18	17.82	54,500	29,100	0.5
16/09/2025	18.18	443,400	18.45	18.45	17.91	14,500	17,100	0.0
15/09/2025	18.18	691,600	18.09	18.23	17.95	70,200	7,800	1.2
12/09/2025	18	587,200	18.09	18.18	17.91	59,700	11,600	1.0
11/09/2025	18	553,800	17.91	18	17.27	18,500	62,900	-0.9
10/09/2025	18	529,200	18.14	18.14	17.55	9,800	68,200	-1.1
09/09/2025	18.14	608,900	17.91	18.18	17.41	20,300	53,900	-0.7
08/09/2025	18.18	1,408,800	17.55	18.18	17.23	57,500	141,200	-1.6
05/09/2025	18.05	1,177,700	18.55	18.82	18.05	126,400	24,500	2.1
04/09/2025	18.50	982,900	18.73	19.05	18.36	52,600	12,300	0.8
03/09/2025	18.32	774,600	17.59	18.32	17.59	146,100	900	2.9
02/09/2025	14.27	264,200	14.32	14.41	14.18	9,900	0	0.2
01/09/2025	13.73	164,800	13.86	14	13.73	0	17,900	-0.3
29/08/2025	17.73	512,900	17.86	18.14	17.68	23,400	15,000	0.2
28/08/2025	17.68	556,900	17.82	17.91	17.64	73,800	72,000	0.0
27/08/2025	17.82	1,218,700	17.95	18.32	17.68	2,000	35,000	-0.7
26/08/2025	17.82	640,600	17.45	17.86	17.23	10,800	21,900	-0.2
25/08/2025	17.55	1,879,100	17.73	17.77	16.82	84,400	428,500	-6.6
22/08/2025	17.77	2,913,900	18.32	18.64	17.77	16,800	514,300	-10.0
21/08/2025	19.09	1,285,100	19.82	19.82	18.82	18,200	81,000	-1.3
20/08/2025	19.59	2,999,500	19.14	20.09	18.86	441,200	49,600	8.3
19/08/2025	19.09	3,921,500	18.27	19.45	18.27	562,500	75,700	10.1
18/08/2025	18.41	1,267,900	18.82	18.82	18.18	43,300	197,500	-3.1
15/08/2025	18.73	1,840,300	19.18	19.18	17.95	49,600	171,500	-2.5
14/08/2025	19.05	1,434,000	19	19.09	18.64	125,900	14,000	2.3
13/08/2025	18.82	2,105,100	19.14	19.50	18.45	199,400	296,200	-2.1
12/08/2025	19.09	1,671,500	19.09	19.18	18.41	169,400	247,700	-1.6
11/08/2025	19.05	2,108,600	19.36	19.77	18.64	61,400	117,200	-1.2
08/08/2025	19.09	3,202,800	18.77	19.27	18.09	292,800	207,300	1.8
07/08/2025	18.55	2,203,400	18.27	18.55	18	226,500	106,100	2.4
06/08/2025	18	1,241,700	17.82	18	17.36	38,000	14,700	0.5
05/08/2025	18	5,162,300	18.45	18.45	16.95	181,900	277,100	-1.9
04/08/2025	18.23	1,547,000	18	18.36	17.77	143,700	243,600	-2.0
01/08/2025	18.36	2,042,800	19.32	19.36	18.23	24,000	263,800	-5.0
31/07/2025	18.91	4,085,100	18.86	18.91	17.27	66,500	442,600	-7.5
30/07/2025	17.68	3,169,800	16.82	17.68	16.68	554,700	108,800	8.4
29/07/2025	16.55	4,079,100	18.36	18.45	16.55	208,200	400,800	-3.9
28/07/2025	17.50	2,796,600	17.09	17.50	16.77	267,600	127,100	2.7

Page:
<<
2
3
4
>>

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