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

16.70
0
(0%)
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)
26/11/2021
24.52
 497,100 24.77 24.94 24.32 700 18,600 -0.8
25/11/2021
24.77
 719,500 24.49 25.22 24.16 0 13,900 -0.6
24/11/2021
24.49
 1,114,800 25.00 25.33 24.44 600 17,700 -0.8
23/11/2021
25.00
 661,400 25.50 25.50 24.44 2,900 22,300 -0.9
22/11/2021
25.50
 805,600 26.68 26.87 25.50 4,000 40,400 -1.7
19/11/2021
26.68
 1,451,300 25.72 27.18 25.67 15,900 900 0.7
18/11/2021
25.72
 1,089,600 26.03 26.03 25.61 13,500 0 0.6
17/11/2021
26.03
 753,100 26.51 26.51 25.98 1,900 100 0.1
16/11/2021
26.51
 937,400 27.13 27.13 26.31 11,200 0 0.5
15/11/2021
27.13
 1,160,200 26.93 27.46 26.99 0 2,900 -0.1
12/11/2021
26.93
 871,300 27.01 27.35 26.90 600 100 0.0
11/11/2021
27.01
 2,485,700 26.34 27.27 26.23 17,200 12,800 0.2
10/11/2021
26.34
 575,100 26.26 26.73 26.12 0 11,400 -0.5
09/11/2021
26.26
 494,700 26.51 26.79 26.23 2,300 19,600 -0.8
08/11/2021
26.51
 899,800 25.67 27.01 25.61 8,900 0 0.4
05/11/2021
25.67
 432,500 25.67 25.78 25.47 3,000 0 0.1
04/11/2021
25.67
 713,900 25.67 26.03 25.28 9,500 0 0
03/11/2021
25.67
 1,504,300 26.68 26.90 25.67 4,700 1,600 0.1
02/11/2021
26.68
 923,200 26.20 27.01 26.06 44,000 4,000 1.9
01/11/2021
26.20
 1,795,300 26.90 27.01 26.12 4,700 5,200 -0.0
29/10/2021
26.90
 950,800 27.35 27.69 26.90 500 30,000 -1.4
28/10/2021
27.35
 793,800 27.24 27.88 27.18 0 20,300 -1.0
27/10/2021
27.24
 1,410,600 26.90 27.35 26.79 26,600 500 1.3
26/10/2021
26.90
 1,031,900 27.18 27.18 26.62 11,900 6,100 0.3
25/10/2021
27.18
 1,715,200 27.07 27.69 27.15 31,400 34,300 -0.2
22/10/2021
27.07
 2,025,700 25.56 27.07 25.39 10,200 600 0.5
21/10/2021
25.56
 648,100 25.19 25.75 24.80 4,500 10,500 -0.3
20/10/2021
25.19
 706,600 25.50 25.50 24.86 25,400 4,400 0.9
19/10/2021
25.50
 482,800 25.64 25.75 25.19 11,200 8,700 0.1
18/10/2021
25.64
 734,600 25.30 25.95 25.44 8,700 16,400 -0.3
15/10/2021
25.30
 1,308,800 24.66 25.64 24.66 29,900 0 1.3
14/10/2021
24.66
 1,007,500 24.04 24.94 24.04 16,300 0 0.7
13/10/2021
24.04
 568,200 24.18 24.21 24.04 1,500 300 0.1
12/10/2021
24.18
 565,000 24.35 24.35 24.10 700 1,300 -0.0
11/10/2021
24.35
 602,300 24.52 24.69 24.10 1,000 5,600 -0.2
08/10/2021
24.52
 540,500 24.88 25.22 24.38 2,900 32,600 -1.3
07/10/2021
24.88
 1,393,600 24.02 25.67 24.35 8,000 19,300 -0.5
06/10/2021
24.02
 381,500 23.90 24.10 23.96 12,300 0 0.5
05/10/2021
23.90
 392,200 23.57 24.10 23.57 3,700 0 0.2
04/10/2021
23.57
 549,200 23.71 23.71 23.43 0 3,500 -0.1
01/10/2021
23.71
 852,400 23.71 23.76 23.43 100 0 0.0
30/09/2021
23.71
 263,100 23.73 24.02 23.68 6,900 0 0.3
29/09/2021
23.73
 272,100 23.99 24.04 23.62 3,100 0 0.1
28/09/2021
23.99
 416,800 23.93 24.04 23.65 5,400 0 0.2
27/09/2021
23.93
 681,500 24.32 24.66 23.82 100 183,300 -7.8
24/09/2021
24.32
 298,200 24.66 24.77 24.10 1,900 7,700 -0.2
23/09/2021
24.66
 431,000 24.38 24.77 24.44 35,000 1,900 1.4
22/09/2021
24.38
 548,300 23.99 24.49 23.93 11,000 0 0.5
21/09/2021
23.99
 1,406,800 24.27 24.27 23.65 4,000 118,800 -4.9
20/09/2021
24.27
 591,500 24.63 24.94 24.24 9,400 45,000 -1.6
17/09/2021
24.63
 467,400 24.58 25.05 24.55 2,900 57,300 -2.4
16/09/2021
24.58
 857,900 24.27 25.22 23.85 43,000 27,900 0.6
15/09/2021
24.27
 1,165,900 24.83 24.94 24.27 44,500 20,600 1.0
14/09/2021
24.83
 907,900 25.22 25.22 24.83 18,000 70,700 -2.3
13/09/2021
25.22
 1,064,200 25.50 25.50 25.16 0 563,000 -25.4
10/09/2021
25.50
 722,800 25.84 26.23 25.50 10,900 191,300 -8.2
09/09/2021
25.84
 456,700 25.53 25.95 25.28 5,000 24,000 -0.9
08/09/2021
25.53
 456,200 26.28 26.28 25.50 0 140,700 -6.4
07/09/2021
26.28
 2,092,200 26.34 26.45 25.19 1,100 514,600 -23.5
06/09/2021
26.34
 766,200 26.79 27.24 26.34 1,000 18,700 -0.8
01/09/2021
26.79
 429,700 26.90 27.29 26.73 0 28,300 -1.4
31/08/2021
26.90
 836,900 26.40 27.69 26.34 12,000 43,700 -1.5
30/08/2021
26.40
 720,600 26.34 26.71 26.34 13,000 0 0.6
27/08/2021
26.34
 1,114,200 26.34 26.34 25.25 42,100 400 1.9
26/08/2021
26.34
 835,800 26.65 26.71 26.23 1,000 0 0.0
25/08/2021
26.65
 515,400 26.59 26.68 26.34 21,300 3,700 0.8
24/08/2021
26.59
 1,103,800 26.62 26.68 25.89 41,700 0 2.0
23/08/2021
26.62
 1,045,700 27.63 27.91 26.62 700 200 0.0
20/08/2021
27.63
 1,272,000 28.58 28.92 26.96 13,000 19,600 -0.3
19/08/2021
28.58
 546,200 28.69 28.69 28.41 0 21,200 -1.1
18/08/2021
28.69
 914,100 29.42 29.54 28.64 0 164,800 -8.5
17/08/2021
29.42
 1,934,700 29.42 29.98 29.26 0 18,300 -1.0
16/08/2021
29.42
 1,588,000 27.97 29.42 28.19 1,100 8,000 -0.3
13/08/2021
27.97
 710,200 28.36 28.69 27.85 1,700 171,700 -8.4
12/08/2021
28.36
 1,247,300 28.02 28.86 27.66 43,200 0 2.2
11/08/2021
28.02
 2,829,400 28.75 28.75 27.80 500 300,400 -15.0
10/08/2021
28.75
 1,562,900 29.14 29.20 28.69 0 20,200 -1.0
09/08/2021
29.14
 1,463,900 29.20 29.54 28.86 24,500 132,500 -5.6
06/08/2021
29.20
 2,081,700 29.54 30.26 29.03 1,200 150,700 -7.9
05/08/2021
29.54
 1,332,000 30.15 30.54 29.54 200 206,800 -11.1
04/08/2021
30.15
 899,400 30.32 30.77 30.04 0 700 -0.0
03/08/2021
30.32
 865,800 30.66 30.77 30.10 42,500 207,400 -8.9
02/08/2021
30.66
 1,731,100 29.98 30.77 29.70 29,000 0 1.6
30/07/2021
29.98
 3,586,500 31.05 31.05 29.98 0 151,900 -8.9
29/07/2021
31.05
 1,444,300 31.38 31.38 30.82 700 161,600 -9.0
28/07/2021
31.38
 2,056,900 30.32 31.67 30.54 34,680 1,060 17.4
27/07/2021
30.32
 2,708,100 28.36 30.32 28.41 7,885,300 0 371.7
26/07/2021
28.36
 2,073,100 28.36 28.58 28.30 104,300 0 5.3
23/07/2021
28.36
 2,272,000 28.64 28.75 28.36 91,500 0 4.7
22/07/2021
28.64
 1,951,000 28.41 28.69 28.30 37,800 0 1.9
21/07/2021
28.41
 1,897,600 28.25 28.41 28.19 400 2,600 -0.1
20/07/2021
28.25
 1,816,700 28.19 28.30 27.74 0 17,200 -0.9
19/07/2021
28.19
 2,235,500 28.36 28.36 27.74 100 37,700 -1.9
16/07/2021
28.36
 1,960,600 28.41 28.58 28.08 1,900 0 0.1
15/07/2021
28.41
 1,777,000 28.25 28.41 28.08 43,700 0 2.2
14/07/2021
28.25
 1,964,100 28.30 28.47 27.91 0 19,500 -1.0
13/07/2021
28.30
 2,023,100 28.25 28.47 28.13 8,400 0 0.4
12/07/2021
28.25
 2,504,600 28.69 28.69 28.02 1,300 48,900 -2.4
09/07/2021
28.69
 1,845,000 28.81 28.81 28.47 0 27,800 -1.4
08/07/2021
28.81
 2,468,000 28.69 28.81 28.30 30,700 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |