Công ty Cổ phần Tập đoàn ASG (asg)

19.25
0.10
(0.52%)
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) 		0.15 0.79% 26,500 0 0
19.10
19.60
19.25
2 tháng
(2024-07-22) 		0.15 0.79% 68,900 0 0
19.10
19.60
19.25
3 tháng
(2024-06-21) 		-0.55 -2.78% 110,900 -300 -0.0
19.10
20.80
19.25
6 tháng
(2024-03-25) 		-1.95 -9.20% 228,900 -600 -0.0
19
21.30
19.25
12 tháng
(2023-09-25) 		-1.75 -8.33% 554,000 -3,320 -0.1
19
22
19.25
24 tháng
(2022-09-30) 		-4.93 -20.39% 1,268,000 1,380 -0.4
19
24.64
19.25
36 tháng
(2021-10-05) 		-7.02 -26.73% 7,564,700 33,380 0.1
19
28.64
19.25
60 tháng
(2020-09-24) 		-8.02 -29.42% 13,162,809 70,460 1.5
19
40.76
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
07/07/2021
28.82
 8,700 29 29.45 28.73 2,000 0 0.1
06/07/2021
28.94
 34,920 28.86 29.02 28.79 6,000 0 0.2
05/07/2021
29.32
 25,150 28.86 29.32 28.79 0 0 0
02/07/2021
29.39
 30,430 29.55 29.55 28.86 0 0 0
01/07/2021
29.55
 37,173 28.79 29.55 28.79 0 0 0
30/06/2021
29.24
 31,936 28.79 29.24 28.79 0 0 0
29/06/2021
29.24
 28,760 29.39 29.47 28.79 0 0 0
28/06/2021
29.39
 36,400 29.47 29.55 28.86 0 0 0
25/06/2021
29.24
 20,400 29.55 29.55 28.71 0 0 0
24/06/2021
29.32
 30,300 29.39 29.55 28.79 0 0 0
23/06/2021
29.24
 23,830 29.55 29.62 28.41 0 0 0
22/06/2021
29.47
 39,820 28.41 29.62 28.41 0 0 0
21/06/2021
29.47
 32,200 29.17 29.47 28.41 0 0 0
18/06/2021
29.55
 28,740 28.11 29.55 27.95 0 0 0
17/06/2021
29.55
 32,747 29.55 29.62 28.41 0 0 0
16/06/2021
29.55
 31,500 29.55 29.55 28.41 500 0 0.0
15/06/2021
29.55
 40,501 29.47 29.70 29.24 0 0 0
14/06/2021
29.47
 21,700 29.39 29.47 28.41 0 0 0
11/06/2021
29.62
 26,000 29.77 29.77 29.09 0 0 0
10/06/2021
29.55
 32,730 29.55 29.55 29.02 0 600 -0.0
09/06/2021
29.55
 23,400 29.77 29.77 29.17 1,000 0 0.0
08/06/2021
29.55
 30,200 29.77 29.92 28.79 0 0 0
07/06/2021
29.77
 22,270 29.77 29.92 29.02 1,000 0 0.0
04/06/2021
29.77
 39,000 29.55 29.77 28.64 2,000 0 0.1
03/06/2021
29.62
 61,230 28.48 29.62 27.95 29,400 0 1.1
02/06/2021
28.79
 27,700 28.86 29.02 28.41 0 0 0
01/06/2021
28.71
 31,322 28.11 28.71 28.03 0 0 0
31/05/2021
28.64
 30,795 28.79 29.02 28.03 0 0 0
28/05/2021
28.71
 30,835 28.86 29.02 28.11 0 0 0
27/05/2021
28.64
 30,110 28.41 29.24 28.26 0 0 0
26/05/2021
28.64
 34,400 28.18 28.71 28.18 0 400 -0.0
25/05/2021
28.79
 34,570 28.79 29.02 28.03 0 0 0
24/05/2021
28.79
 30,500 28.86 29.02 27.88 0 0 0
21/05/2021
28.79
 30,383 29.24 29.47 28.03 0 0 0
20/05/2021
29.09
 31,053 29.39 29.39 28.33 0 0 0
19/05/2021
29.47
 30,320 29.24 29.47 29.17 0 0 0
18/05/2021
29.24
 33,031 29.39 29.39 28.79 0 2,500 -0.1
17/05/2021
29.39
 31,900 29.24 29.55 29.02 0 0 0
14/05/2021
29.55
 54,069 27.88 29.55 27.88 0 0 0
13/05/2021
28.03
 32,221 28.11 28.18 27.27 600 0 0.0
12/05/2021
28.11
 30,393 27.95 28.11 27.88 0 500 -0.0
11/05/2021
27.88
 32,030 27.35 27.88 27.27 0 0 0
10/05/2021
27.27
 50,610 26.74 27.27 26.74 100 0 0.0
07/05/2021
26.82
 31,200 24.55 26.82 24.55 0 20 -0.0
06/05/2021
26.74
 0 26.74 26.74 26.74 0 0 0
05/05/2021
26.74
 12,740 26.74 26.97 26.59 0 0 0
04/05/2021
26.74
 0 26.74 26.74 26.74 0 0 0
29/04/2021
26.74
 36,100 26.59 26.97 26.59 0 0 0
28/04/2021
26.67
 29,100 26.21 26.97 26.21 0 500 -0.0
27/04/2021
26.21
 21,100 26.21 26.59 26.21 0 0 0
26/04/2021
26.14
 8,000 26.52 26.52 26.14 0 0 0
23/04/2021
26.21
 9,200 26.44 26.52 25.98 0 0 0
22/04/2021
26.44
 500 26.52 26.52 25.76 0 0 0
20/04/2021
26.52
 4,700 26.52 26.52 25.91 0 3,000 -0.1
19/04/2021
26.67
 400 26.74 26.74 26.67 0 0 0
16/04/2021
26.74
 4,200 26.82 26.97 26.67 0 0 0
15/04/2021
26.97
 1,700 27.20 27.20 26.67 0 0 0
14/04/2021
27.05
 1,600 26.97 27.27 26.97 0 0 0
13/04/2021
26.97
 6,000 27.20 27.20 26.93 0 0 0
12/04/2021
27.20
 11,500 27.27 27.27 27.05 0 0 0
09/04/2021
27.27
 5,400 27.12 27.27 27.12 0 0 0
08/04/2021
27.42
 3,900 27.12 27.42 27.12 0 0 0
07/04/2021
27.20
 2,900 27.20 27.20 27.20 0 0 0
06/04/2021
27.16
 20,100 27.20 27.27 27.16 0 0 0
05/04/2021
27.35
 14,700 27.12 27.35 27.05 0 100 -0.0
02/04/2021
27.27
 3,100 27.50 27.65 27.27 0 0 0
01/04/2021
27.50
 3,200 27.65 27.65 26.97 0 0 0
31/03/2021
26.97
 600 26.89 27.65 26.89 0 0 0
30/03/2021
26.89
 18,800 27.35 27.35 26.89 0 0 0
29/03/2021
27.65
 17,300 28.22 28.22 27.12 0 0 0
26/03/2021
26.97
 2,000 27.27 27.73 26.97 0 0 0
25/03/2021
27.73
 2,100 27.27 28.03 27.20 0 0 0
24/03/2021
27.65
 1,100 28.03 28.03 27.65 0 0 0
23/03/2021
28.11
 10,300 27.42 28.26 27.35 0 0 0
22/03/2021
27.35
 4,000 27.27 27.35 27.27 0 1,000 -0.0
19/03/2021
27.27
 3,300 27.27 27.35 27.27 0 0 0
18/03/2021
27.20
 800 27.35 27.35 27.20 0 0 0
17/03/2021
27.35
 2,400 27.50 27.50 27.27 0 1,000 -0.0
16/03/2021
27.50
 3,500 27.50 27.50 27.50 0 0 0
15/03/2021
27.50
 3,200 28.64 28.64 27.50 1,100 0 0.0
12/03/2021
27.27
 24,200 27.99 28.03 27.27 1,000 0 0.0
11/03/2021
27.99
 19,500 27.88 28.03 27.88 0 0 0
10/03/2021
28.11
 1,100 28.11 28.41 28.11 0 0 0
09/03/2021
28.41
 4,200 28.18 28.41 28.03 0 0 0
08/03/2021
28.18
 6,900 28.03 28.79 28.03 200 0 0.0
05/03/2021
27.80
 6,300 27.80 27.88 27.73 0 0 0
04/03/2021
27.80
 3,600 28.41 28.41 27.65 0 0 0
03/03/2021
27.80
 6,300 28.71 28.71 27.12 0 0 0
02/03/2021
27.05
 9,500 26.89 27.27 26.67 0 0 0
01/03/2021
26.67
 2,500 26.59 26.89 26.59 0 0 0
26/02/2021
26.78
 1,300 26.78 26.78 26.78 0 0 0
25/02/2021
26.78
 1,000 26.89 27.27 26.78 0 0 0
24/02/2021
26.93
 2,300 27.05 27.42 26.89 0 0 0
23/02/2021
26.89
 1,600 27.35 27.50 26.89 0 0 0
22/02/2021
27.35
 6,700 27.27 27.58 27.27 0 0 0
19/02/2021
27.58
 11,600 26.97 27.58 26.97 0 0 0
18/02/2021
27.35
 4,000 26.59 27.35 26.59 0 0 0
17/02/2021
26.59
 4,500 26.59 27.95 26.59 0 0 0
09/02/2021
27.27
 1,600 26.21 27.27 26.21 0 0 0
08/02/2021
26.21
 1,600 26.44 26.44 26.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |