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

16.70
-0.05
(-0.30%)
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
(2024-08-20) 		-1.45 -7.99% 5,446,900 -5,700 -0.2
16.50
18.15
16.70
2 tháng
(2024-07-22) 		-1.18 -6.60% 20,427,600 -5,266,300 -120.9
16.50
19.20
16.70
3 tháng
(2024-06-21) 		-2.90 -14.80% 43,267,200 -5,606,714 -129.3
16.50
20.40
16.70
6 tháng
(2024-03-25) 		-2.34 -12.29% 136,062,300 -5,727,714 -132.7
15.84
21.72
16.70
12 tháng
(2023-09-25) 		-8.26 -33.09% 209,607,200 -5,519,683 -129.4
15.84
25.52
16.70
24 tháng
(2022-09-30) 		-9.48 -36.22% 274,707,000 -4,636,727 -101.8
15.84
28.16
16.70
36 tháng
(2021-10-05) 		-7.20 -30.13% 400,543,300 -11,279,743 -354.3
15.84
38.04
16.70
60 tháng
(2020-01-09) 		1.42 9.26% 874,886,330 -25,385,867 -660.7
13.25
38.04
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
22.72
 120,300 22.72 22.88 22.40 0 200 -0.0
13/02/2023
22.72
 50,000 22.72 22.72 22.32 0 0 -0.0
10/02/2023
22.72
 76,300 23.20 23.44 22.72 0 100 -0.0
09/02/2023
23.20
 74,600 23.32 23.48 23.20 0 300 -0.0
08/02/2023
23.32
 77,800 23.64 23.64 23.32 0 500 -0.0
07/02/2023
23.64
 64,600 23.64 23.64 23.28 0 1,700 -0.1
06/02/2023
23.64
 95,200 23.68 23.76 23.56 0 200 -0.0
03/02/2023
23.68
 88,300 23.64 23.68 23.48 0 1,500 -0.0
02/02/2023
23.64
 24,500 23.68 23.68 23.52 500 700 -0.0
01/02/2023
23.68
 68,900 23.76 23.76 23.48 0 3,100 -0.1
31/01/2023
23.76
 97,400 23.80 23.84 23.44 0 1,500 -0.0
30/01/2023
23.80
 58,600 23.88 24 23.56 0 500 -0.0
27/01/2023
23.88
 56,200 23.88 24 23.56 400 0 0.0
19/01/2023
23.88
 8,700 23.88 23.88 23.44 900 100 0.0
18/01/2023
23.88
 60,000 23.80 23.88 23.68 0 500 -0.0
17/01/2023
23.80
 59,300 23.80 23.80 23.48 0 300 -0.0
16/01/2023
23.80
 64,300 23.84 23.92 23.52 10,000 200 0.3
13/01/2023
23.84
 63,600 23.84 23.92 23.40 3,400 0 0.1
12/01/2023
23.84
 55,400 23.88 23.88 23.32 0 700 -0.0
11/01/2023
23.88
 61,700 23.80 23.88 23.48 0 400 -0.0
10/01/2023
23.80
 65,200 23.80 23.80 23.40 200 0 0.0
09/01/2023
23.80
 10,200 23.80 23.80 22.68 800 0 0.0
06/01/2023
23.80
 75,600 23.80 23.80 23.44 0 1,700 -0.1
05/01/2023
23.80
 71,300 23.80 23.80 23.44 0 200 -0.0
04/01/2023
23.80
 70,900 23.80 24 23.48 400 0 0.0
03/01/2023
23.80
 62,500 24.32 24.32 23.16 0 600 -0.0
30/12/2022
24.32
 72,000 23.44 24.32 23.12 0 700 -0.0
29/12/2022
23.44
 71,400 23.44 23.44 23.04 0 2,700 -0.1
28/12/2022
23.44
 67,700 23.44 24 23.32 0 1,500 -0.0
27/12/2022
23.44
 138,700 24 24 23.36 5 400 -0.0
26/12/2022
24
 169,300 24.08 24.08 23.80 900 0 0.0
23/12/2022
24.08
 214,900 23.92 24.08 23.60 0 3,000 -0.1
22/12/2022
23.92
 103,700 24.28 24.28 23.92 300 500 -0.0
21/12/2022
24.28
 84,700 24.32 24.36 23.28 300 0 0.0
20/12/2022
24.32
 109,300 24.40 24.40 24.04 500 400 0.0
19/12/2022
24.40
 68,000 24.68 24.68 24 0 100 -0.0
16/12/2022
24.68
 26,600 24.68 24.68 24.36 0 100 -0.0
15/12/2022
24.68
 10,000 24.80 24.80 24.40 0 0 0.0
14/12/2022
24.80
 18,300 24.80 24.80 24.32 0 0 0.0
13/12/2022
24.80
 10,400 25.12 25.12 24.40 200 0 0.0
12/12/2022
25.12
 51,100 25.12 25.12 24.28 400 0 0.0
09/12/2022
25.12
 49,600 25.24 25.44 24.40 300 0 0.0
08/12/2022
25.24
 52,700 25.28 25.28 23.84 500 730 -0.0
07/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
07/12/2022
25.28
 26,300 25.34 26.40 24 300 160 0.0
06/12/2022
25.35
 95,500 25.35 25.35 24.84 1,600 0 0.1
05/12/2022
25.35
 33,200 25.38 25.45 24.95 1,800 77 0.1
02/12/2022
25.38
 42,200 25.45 25.45 24.87 300 100 0.0
01/12/2022
25.45
 27,300 25.82 26.18 24.76 800 0 0.0
30/11/2022
25.82
 97,900 24.73 25.82 24.51 2,200 0 0.1
29/11/2022
24.73
 47,600 24.36 24.73 24.36 1,900 0 0.1
28/11/2022
24.36
 45,300 24.36 24.73 22.69 2,600 0 0.1
25/11/2022
24.36
 30,800 24.33 24.65 23.64 0 400 -0.0
24/11/2022
24.33
 28,700 24.36 24.69 23.93 600 400 0.0
23/11/2022
24.36
 40,300 24.36 24.36 23.93 100 0 0.0
22/11/2022
24.36
 36,000 24.36 24.73 24.07 1,400 2,100 -0.0
21/11/2022
24.36
 36,700 24.58 24.73 24.07 0 900 -0.0
18/11/2022
24.58
 52,900 24.36 24.62 23.85 100 0 0.0
17/11/2022
24.36
 35,500 23.49 24.36 23.31 800 2,800 -0.1
16/11/2022
23.49
 87,100 23.27 24 21.75 4,200 0 0.1
15/11/2022
23.27
 265,200 22.91 23.27 21.31 200 1,200 -0.0
14/11/2022
22.91
 292,500 23.27 23.27 21.67 200 25,900 -0.8
11/11/2022
23.27
 157,700 23.42 23.42 22.47 0 1,350 -0.0
10/11/2022
23.42
 130,100 23.82 23.82 22.69 0 0 -0.0
09/11/2022
23.82
 100,400 23.96 23.96 23.31 0 0 -0.0
08/11/2022
23.96
 86,800 24 24 23.27 0 0 -0.0
07/11/2022
24
 104,500 24.65 24.65 23.35 0 0 -0.0
04/11/2022
24.65
 167,800 24.76 24.76 23.05 0 300 -0.0
03/11/2022
24.76
 84,600 24.80 24.80 24.44 0 5,400 -0.2
02/11/2022
24.80
 48,900 25.24 25.24 24.73 0 6,900 -0.2
01/11/2022
25.24
 42,300 26.18 26.18 25.02 0 1,900 -0.1
31/10/2022
26.18
 233,500 25.13 26.18 24.36 1,100 28,900 -1.0
28/10/2022
25.13
 93,500 25.09 25.35 24.95 200 7,065 -0.2
27/10/2022
25.09
 54,400 24.73 25.09 24.95 0 11,400 -0.4
26/10/2022
24.73
 69,900 25.45 25.45 24.73 1,200 23,500 -0.8
25/10/2022
25.45
 51,100 26.18 26.18 25.09 0 2,800 -0.1
24/10/2022
26.18
 327,700 25.13 26.18 24.51 4,100 5,100 -0.0
21/10/2022
25.13
 178,400 25.16 25.38 24.69 0 49,100 -1.7
20/10/2022
25.16
 58,400 25.05 25.31 24.87 0 2,200 -0.1
19/10/2022
25.05
 27,500 25.05 25.16 25.05 0 900 -0.0
18/10/2022
25.05
 87,300 24.73 25.09 24.73 0 300 -0.0
17/10/2022
24.73
 101,200 25.45 26 24.73 1,000 7,500 -0.2
14/10/2022
25.45
 171,300 26.15 26.15 25.45 200 0 0.0
13/10/2022
26.15
 208,000 26.18 26.18 25.67 0 3,800 -0.1
12/10/2022
26.18
 377,000 26.15 26.18 25.75 0 3,300 -0.1
11/10/2022
26.15
 249,800 26.18 26.18 25.60 0 8,000 -0.3
10/10/2022
26.18
 115,300 26.18 26.18 25.53 3,900 1,600 0.1
07/10/2022
26.18
 232,200 26.29 26.29 25.09 3,000 1,300 0.1
06/10/2022
26.29
 253,200 26.15 26.29 25.89 0 1,600 -0.1
05/10/2022
26.15
 61,700 25.82 26.18 25.56 3,300 0 0.1
04/10/2022
25.82
 226,400 24.36 25.82 22.69 5,100 2,700 0.1
03/10/2022
24.36
 193,100 26.18 26.18 24.36 0 5,000 -0.2
30/09/2022
26.18
 207,400 26.18 26.18 25.45 0 4,500 -0.2
29/09/2022
26.18
 170,300 26.29 26.29 26.07 200 200 0
28/09/2022
26.29
 177,000 26.29 26.29 25.96 0 0 -0.0
27/09/2022
26.29
 141,900 26.18 26.29 25.93 0 400 -0.0
26/09/2022
26.18
 182,900 26.33 26.33 25.82 200 3,000 -0.1
23/09/2022
26.33
 165,000 26.33 26.33 26.11 0 0 0.0
22/09/2022
26.33
 178,300 26.33 26.33 26.04 0 0 0.0
21/09/2022
26.33
 138,200 26.33 26.33 26.04 600 0 0.0
20/09/2022
26.33
 92,700 26.33 26.33 25.89 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |