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

16.95
0.05
(0.30%)

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
(2025-06-09)
-0.10 -0.59% 11,232,100 -450,300 -7.5
16.25
17.10
16.95
2 tháng
(2025-05-09)
1.40 9.03% 27,616,800 -845,902 -8.6
15.30
17.70
16.95
3 tháng
(2025-04-09)
1.95 13.04% 36,753,000 -623,902 -5.5
14.95
17.70
16.95
6 tháng
(2025-01-09)
1.80 11.92% 62,414,000 -316,360 -0.5
14.95
17.90
16.95
12 tháng
(2024-07-15)
-2.86 -14.47% 117,767,900 -1,117,469 -9.8
14.55
19.76
16.95
24 tháng
(2023-07-19)
-7.42 -30.51% 334,041,800 -310,538 14.0
14.55
28.16
16.95
36 tháng
(2022-07-25)
-10.37 -38.03% 373,819,000 -5,606,798 -185.0
14.55
28.33
16.95
60 tháng
(2020-08-03)
3.40 25.17% 932,883,720 -19,941,972 -525.3
13.50
38.04
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2022
26.33
242,200 26.25 26.33 25.85 0 5,400 -0.2
16/09/2022
26.25
207,700 26.33 26.33 26 0 4,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |