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

15.90
0.10
(0.63%)
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
(2025-04-16) 		0.15 0.96% 7,366,100 147,099 1.9
15.10
16.10
15.90
2 tháng
(2025-03-17) 		-1.85 -10.48% 18,517,800 123,750 1.5
14.95
17.75
15.90
3 tháng
(2025-02-17) 		-0.35 -2.17% 31,066,800 473,217 7.2
14.95
17.90
15.90
6 tháng
(2024-11-18) 		0.85 5.69% 51,966,100 177,632 2.4
14.55
17.90
15.90
12 tháng
(2024-05-21) 		-5.16 -24.62% 150,961,900 -613,268 -9.6
14.55
21.72
15.90
24 tháng
(2023-05-29) 		-6.52 -29.21% 325,433,400 699,263 27.5
14.55
28.16
15.90
36 tháng
(2022-06-01) 		-12.49 -44.15% 356,642,400 -5,367,297 -199.4
14.55
28.36
15.90
60 tháng
(2020-06-11) 		1.99 14.43% 918,269,610 -19,400,061 -524.9
13.25
38.04
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
24.24
 256,100 24.40 24.52 23.96 500 1,300 -0.0
03/10/2023
24.40
 448,900 24.84 24.84 24 3,100 19,700 -0.5
02/10/2023
24.84
 248,800 24.84 25.36 24.76 0 5,200 -0.2
29/09/2023
24.84
 439,600 25.52 25.60 24.80 0 25,600 -0.8
28/09/2023
25.52
 331,500 25.36 25.52 24.96 100 13,900 -0.4
27/09/2023
25.36
 548,200 24.80 25.44 24.20 11,000 800 0.3
26/09/2023
24.80
 407,900 24.96 25.20 24.40 20,300 2,900 0.5
25/09/2023
24.96
 825,800 25.60 25.84 23.84 3,800 11,800 -0.3
22/09/2023
25.60
 677,000 26.80 26.80 25.60 4,000 6,000 -0.1
21/09/2023
26.80
 509,100 27.04 27.08 26.40 0 0 0
20/09/2023
27.04
 426,400 26.88 27.08 26.64 0 0 0
19/09/2023
26.88
 409,500 27.04 27.04 26.40 8,000 4,400 0.1
18/09/2023
27.04
 614,000 27.60 27.60 26.64 0 0 0
15/09/2023
27.60
 666,500 27.60 27.60 26.88 80,000 15,000 2.2
14/09/2023
27.60
 895,300 27.76 27.92 26.96 2,200 200 0.1
13/09/2023
27.76
 700,900 27.60 28 27.20 5,400 0 0.2
12/09/2023
27.60
 531,000 27.76 28 27.24 6,400 0 0.2
11/09/2023
27.76
 1,288,900 28.16 28.80 27.52 14,700 6,100 0.3
08/09/2023
28.16
 2,539,600 26.56 28.32 26.44 36,800 2,100 1.2
07/09/2023
26.56
 1,247,300 25.80 26.56 25.60 165,900 0 5.5
06/09/2023
25.80
 444,200 25.60 26.16 25.24 0 0 0
05/09/2023
25.60
 500,200 25.60 25.80 25.36 600 1,000 -0.0
31/08/2023
25.60
 607,500 25.48 25.76 25.20 1,000 9,700 -0.3
30/08/2023
25.48
 453,200 25.68 25.76 25.12 0 0 0
29/08/2023
25.68
 442,100 25.72 26.16 25.20 0 2,300 -0.1
28/08/2023
25.72
 619,400 25.64 25.72 25.08 0 8,700 -0.3
25/08/2023
25.64
 891,000 25.48 25.96 25.08 0 1,100 -0.0
24/08/2023
25.48
 521,900 24.80 25.68 24.64 3,400 4,700 -0.0
23/08/2023
24.80
 241,400 24.96 25.32 24.72 0 7,600 -0.2
22/08/2023
24.96
 553,400 25.12 25.12 24.48 4,000 6,200 -0.1
21/08/2023
25.12
 451,600 24.80 25.16 24.40 64,600 6,300 1.8
18/08/2023
24.80
 1,331,300 25.80 25.84 24.72 1,000 17,400 -0.5
17/08/2023
25.80
 463,800 26.04 26.08 25.68 8,000 0 0.3
16/08/2023
26.04
 757,300 26 26.40 25.72 24,800 14,400 0.3
15/08/2023
26
 1,017,900 26.36 26.36 25.68 0 0 0
14/08/2023
26.36
 1,459,100 25.84 26.56 26 120,000 2,000 3.9
11/08/2023
25.84
 956,500 24.64 25.84 24.64 100,000 2,400 3.1
10/08/2023
24.64
 598,200 24.84 24.96 24.52 5,700 0 0.2
09/08/2023
24.84
 564,800 24.96 25.28 24.76 0 0 0
08/08/2023
24.96
 988,400 24.60 25.44 24.32 800 11,600 -0.3
07/08/2023
24.60
 511,900 24.80 24.84 24.52 0 100 -0.0
04/08/2023
24.80
 442,100 24.20 25.52 24.16 100,400 21,200 2.4
03/08/2023
24.20
 354,700 24.32 24.52 24.16 0 0 0
02/08/2023
24.32
 482,400 24.56 24.80 24.32 0 2,600 -0.1
01/08/2023
24.56
 596,800 24.80 25.08 24.48 101,200 0 3.1
31/07/2023
24.80
 568,200 25.04 25.04 24.68 41,200 1,200 1.2
28/07/2023
25.04
 638,600 25.32 25.64 25.04 0 400 -0.0
27/07/2023
25.32
 705,800 25 25.72 24.72 81,100 700 2.5
26/07/2023
25
 737,400 25.08 25.16 24.64 0 6,400 -0.2
25/07/2023
25.08
 520,800 25.44 25.44 24.88 1,200 7,600 -0.2
24/07/2023
25.44
 673,300 25.20 25.84 25.08 0 8,800 -0.3
21/07/2023
25.20
 761,500 24.36 25.60 24.32 14,000 0 0.4
20/07/2023
24.36
 446,200 24.32 24.40 24.20 12,900 0 0.4
19/07/2023
24.32
 420,300 24.48 24.64 24.24 14,600 0 0.4
18/07/2023
24.48
 612,800 24.52 24.52 24.24 3,500 2,900 0.0
17/07/2023
24.52
 648,400 24.52 24.80 24.24 34,600 0 1.1
14/07/2023
24.52
 465,400 24.76 24.80 24.04 10,100 0 0.3
13/07/2023
24.76
 431,400 24.28 24.80 24 35,400 0 1.1
12/07/2023
24.28
 632,300 24.44 24.64 24 23,900 4,600 0.6
11/07/2023
24.44
 1,158,700 24.80 24.80 24 15,400 0 0.5
10/07/2023
24.80
 355,000 24.72 25.28 24.64 9,700 200 0.3
07/07/2023
24.72
 359,000 24.32 24.72 24.08 26,000 100 0.8
06/07/2023
24.32
 638,000 24.72 25 23.68 13,500 0 0.4
05/07/2023
24.72
 1,051,900 23.60 24.96 23.16 7,700 5,000 0.1
04/07/2023
23.60
 2,016,800 22.80 23.60 22.36 0 6,300 -0.2
03/07/2023
22.80
 1,364,400 22.96 22.96 22.28 5,300 2,000 0.1
30/06/2023
22.96
 977,900 22.56 23.12 22.36 1,600 7,100 -0.2
29/06/2023
22.56
 486,800 22.88 23.20 22.44 1,600 0 0.0
28/06/2023
22.88
 644,900 23.12 23.36 22.84 1,400 0 0.0
27/06/2023
23.12
 486,100 23.60 23.60 22.92 3,800 3,600 0.0
26/06/2023
23.60
 547,400 23.36 24 23.16 400 800 -0.0
23/06/2023
23.36
 1,283,900 22.64 23.76 22.60 7,500 0 0.2
22/06/2023
22.64
 448,700 22.56 22.72 22.32 2,200 0 0.1
21/06/2023
22.56
 241,700 22.56 22.64 22.28 0 2,400 -0.1
20/06/2023
22.56
 256,500 22.64 22.64 22.24 0 800 -0.0
19/06/2023
22.64
 167,800 22.64 22.64 22.32 0 4,900 -0.1
16/06/2023
22.64
 492,100 22 22.80 21.92 0 2,200 -0.1
15/06/2023
22
 99,200 22 22 21.88 6,200 1,600 0.1
14/06/2023
22
 100,800 22.08 22.16 21.92 500 3,900 -0.1
13/06/2023
22.08
 93,000 22.16 22.16 22 200 2,900 -0.1
12/06/2023
22.16
 82,900 22 22.40 22 0 5,700 -0.2
09/06/2023
22
 87,100 22.08 22.08 21.96 0 2,300 -0.1
08/06/2023
22.08
 121,500 22.16 22.16 22 0 0 0
07/06/2023
22.16
 105,300 22.28 22.28 22.08 0 0 0
06/06/2023
22.28
 96,600 22.36 22.36 22.08 0 0 0
05/06/2023
22.36
 85,500 22.24 22.36 22.24 0 0 0
02/06/2023
22.24
 132,600 22.44 22.48 22.24 3,100 0 0.1
01/06/2023
22.44
 100,400 22.44 22.48 22.24 300 0 0.0
31/05/2023
22.44
 100,100 22.40 22.52 22.28 2,900 0 0.1
30/05/2023
22.40
 152,500 22.32 22.40 22.20 2,100 0 0.1
29/05/2023
22.32
 102,700 22.24 22.32 22.04 1,700 0 0.0
26/05/2023
22.24
 103,600 22.16 22.24 22 0 0 0
25/05/2023
22.16
 89,500 22.24 22.24 22.08 0 0 0
24/05/2023
22.24
 92,300 22.08 22.24 22.08 0 0 0
23/05/2023
22.08
 80,700 22.24 22.24 22.08 0 0 0
22/05/2023
22.24
 102,200 22.32 22.40 22.16 300 0 0.0
19/05/2023
22.32
 85,800 22.32 22.40 22.28 3,800 0 0.1
18/05/2023
22.32
 89,100 22.28 22.40 22.24 600 0 0.0
17/05/2023
22.28
 108,800 22.24 22.32 22.24 400 0 0.0
16/05/2023
22.24
 144,200 22.44 22.44 22.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |