Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	9.49	82,200	9.55	9.55	9.34	0	640	0
22/10/2026	9.50	85,300	9.50	9.50	9.37	2,300	3,600	0
21/10/2026	9.50	397,600	9.22	9.58	9.22	31,200	1,700	0
20/10/2026	9.20	77,700	9.33	9.33	9.10	0	6,300	0
19/10/2026	9.25	144,300	9.45	9.47	9.21	0	12,600	0
16/10/2026	9.16	304,000	8.92	9.23	8.91	5,100	0	0
15/10/2026	8.92	122,400	8.84	8.94	8.84	4,400	300	0
14/10/2026	8.90	151,100	8.82	8.90	8.81	0	4,800	0
13/10/2026	8.90	131,900	8.94	8.94	8.84	0	0	0
12/10/2026	8.94	88,600	8.94	8.94	8.85	500	1,610	0
09/10/2026	8.95	198,000	8.97	8.98	8.72	15,200	900	0.1
08/10/2026	8.97	64,800	8.86	8.97	8.86	0	0	0
07/10/2026	9	152,000	8.91	9	8.84	400	9,200	-0.1
06/10/2026	8.99	135,300	9	9	8.80	1,000	10,700	-0.1
05/10/2026	8.99	165,000	8.73	8.99	8.73	3,600	2,500	0.0
02/10/2026	9	187,700	8.83	9	8.80	400	4,800	0.0
01/10/2026	9	124,000	8.87	9	8.83	1,100	17,600	-0.1
30/09/2026	9	243,200	9.02	9.15	8.80	0	0	0
29/09/2026	9.15	194,300	9.08	9.15	8.72	2,900	200	0.0
28/09/2026	9.18	1,516,200	9.10	9.18	8.53	46,900	0	0.4
25/09/2026	9.17	590,500	9.81	9.86	9.17	3,500	0	0.0
24/09/2026	9.86	165,600	9.92	9.94	9.82	200	6,800	-0.1
23/09/2026	9.94	280,600	9.96	9.98	9.91	0	2,000	0.0
22/09/2026	9.96	220,900	9.98	9.98	9.93	0	3,300	0.0
21/09/2026	9.96	139,400	10	10	9.93	0	11,800	-0.1
18/09/2026	10	197,600	10	10.10	9.98	0	400	0.0
17/09/2026	10	295,900	9.82	10.05	9.82	8,400	0	0.1
16/09/2026	9.98	211,700	10.10	10.10	9.96	0	6,600	-0.1
15/09/2026	10.10	349,000	10.10	10.15	9.97	9,700	400	0.1
14/09/2026	10.15	256,000	10.10	10.25	10	0	7,000	-0.1
11/09/2026	10.30	267,100	10.30	10.30	10.10	2,800	69,800	-0.7
10/09/2026	10.40	151,600	10.50	10.50	10.25	2,800	42,500	-0.4
09/09/2026	10.40	199,500	10.40	10.55	10.20	0	16,300	-0.2
08/09/2026	10.35	265,800	10.50	10.50	10.35	0	7,000	-0.1
07/09/2026	10.55	329,000	10.75	10.80	10.55	0	10,800	-0.1
04/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
04/09/2026	10.90	346,900	10.85	10.90	10.55	16,300	19,000	0.0
03/09/2026	10.82	497,300	10.82	10.82	10.45	10,700	0	0.1
28/08/2026	10.86	279,100	10.55	10.86	10.55	1,200	700	0.0
27/08/2026	10.73	885,000	10.27	10.77	10.18	37,400	17,000	0.2
26/08/2026	10.14	85,700	10.09	10.23	10.09	0	0	0
25/08/2026	10.14	192,400	10.36	10.36	10.09	0	400	0.0
24/08/2026	10.14	419,400	10.18	10.36	10.05	27,800	600	0.3
21/08/2026	10.05	188,700	10	10.14	9.82	1,700	0	0.0
20/08/2026	10	60,400	10	10.05	9.86	0	900	0.0
19/08/2026	10	101,900	10.05	10.05	9.86	0	100	0.0
18/08/2026	10.05	84,200	10.14	10.14	9.91	0	800	0.0
17/08/2026	10.14	86,500	10.14	10.18	9.91	0	2,100	0.0
14/08/2026	10.14	262,200	10.14	10.18	9.91	0	100	0.0
13/08/2026	10.14	156,900	10.32	10.32	10.14	0	4,100	0.0
12/08/2026	10.32	81,000	10.36	10.36	10.32	0	4,600	-0.1
11/08/2026	10.36	187,300	10.36	10.41	10.27	0	900	0.0
10/08/2026	10.36	252,100	10.23	10.36	10.23	3,100	14,100	-0.1
07/08/2026	10.23	118,900	10.32	10.36	10.18	0	7,300	-0.1
06/08/2026	10.27	187,700	10.50	10.55	10.27	0	3,600	0.0
05/08/2026	10.50	786,000	10.36	10.68	10.36	0	17,500	-0.2
04/08/2026	10.36	178,700	10.36	10.50	10.27	0	10,800	-0.1
03/08/2026	10.50	348,200	10.41	10.50	10.23	900	11,900	-0.1
31/07/2026	10.41	273,900	10.77	10.77	10.41	1,600	5,700	0.0
30/07/2026	10.68	806,400	10.36	10.82	10.27	39,400	1,200	0.4
29/07/2026	10.18	400,000	10.09	10.32	10	20,900	11,000	0.1
28/07/2026	9.95	644,000	9.64	9.95	9.45	11,300	17,100	-0.1
27/07/2026	10	343,800	9.64	10	9.59	1,200	900	0.0
24/07/2026	10	213,700	10.05	10.05	9.95	0	900	0.0
23/07/2026	10.05	265,600	10	10.14	9.82	27,900	0	0.3
22/07/2026	10.05	254,200	10.36	10.36	9.86	400	100	0.0
21/07/2026	10.05	634,300	9.91	10.23	9.68	2,000	0	0.0
20/07/2026	10.05	449,800	10.23	10.36	9.77	0	0	0
17/07/2026	10.41	89,000	10.41	10.41	10.27	0	0	0
16/07/2026	10.41	127,500	10.36	10.41	10.23	0	0	0
15/07/2026	10.36	276,100	10.36	10.36	10.18	0	0	0
14/07/2026	10.41	112,600	10.45	10.45	10.32	100	0	0.0
13/07/2026	10.45	96,500	10.41	10.45	10.32	0	1,300	0.0
10/07/2026	10.45	216,600	10.45	10.68	10.36	0	900	0.0
09/07/2026	10.45	118,700	10.55	10.55	10.45	0	0	0
08/07/2026	10.55	201,500	10.59	10.59	10.45	1,300	0	0.0
07/07/2026	10.59	112,600	10.55	10.59	10.50	0	0	0
06/07/2026	10.59	403,100	10.59	10.64	10.45	0	2,700	0.0
03/07/2026	10.64	278,000	10.55	10.68	10.50	0	6,800	-0.1
02/07/2026	10.64	106,300	10.64	10.64	10.50	0	0	0
01/07/2026	10.64	141,200	10.68	10.73	10.55	0	0	0
30/06/2026	10.68	276,400	10.68	10.77	10.59	6,200	100	0.1
29/06/2026	10.64	213,600	10.64	10.64	10.45	0	20,000	-0.2
26/06/2026	10.68	185,300	10.59	10.68	10.50	0	0	0
25/06/2026	10.64	158,700	10.68	10.68	10.55	0	30,200	-0.4
24/06/2026	10.64	316,100	10.64	10.73	10.59	0	0	0
23/06/2026	10.64	289,200	10.73	10.73	10.55	0	700	0.0
22/06/2026	10.77	270,200	10.77	10.77	10.64	0	2,200	0.0
19/06/2026	10.82	345,800	10.82	10.86	10.68	0	2,900	0.0
18/06/2026	10.82	256,800	10.95	10.95	10.77	0	15,600	-0.2
17/06/2026	10.95	460,100	11	11.18	10.86	0	3,000	0.0
16/06/2026	11	624,300	11.41	11.41	10.95	3,400	400	0.0
15/06/2026	11.36	279,800	11.64	11.68	11.32	2,100	7,000	-0.1
12/06/2026	11.45	1,356,200	10.64	11.45	10.59	306,700	15,600	3.6
11/06/2026	10.73	202,000	10.68	10.73	10.55	78,800	8,000	0.8
10/06/2026	10.73	226,400	10.55	10.73	10.50	8,600	0	0.1
09/06/2026	10.73	195,200	10.64	10.73	10.50	0	0	0
08/06/2026	10.73	193,500	10.73	10.73	10.45	0	12,200	-0.1
05/06/2026	10.77	200,000	10.73	10.77	10.59	0	11,600	-0.1
04/06/2026	10.77	179,500	10.82	10.82	10.68	0	0	0
03/06/2026	10.86	156,200	10.82	10.86	10.68	3,000	100	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-1.38	-13.33%	6,373,700	-135,200	-1.5	8.97 10.40 9.49
2 tháng (2026-08-10)	-1.39	-13.45%	10,869,700	-113,200	-1.3	8.97 10.90 9.49
3 tháng (2026-07-10)	-1.48	-14.20%	17,693,200	-97,700	-1.1	8.97 10.90 9.49
6 tháng (2026-04-13)	-2.85	-24.10%	32,050,100	-256,700	-3.1	8.97 11.82 9.49
12 tháng (2025-10-13)	-7.62	-45.93%	86,859,500	306,000	5.4	8.97 16.59 9.49
24 tháng (2024-10-18)	-4.85	-35.09%	262,633,600	913,625	-6.2	8.97 19.59 9.49
36 tháng (2023-10-24)	-11.25	-55.63%	470,646,100	658,442	-6.9	8.97 20.22 9.49
60 tháng (2021-11-03)	-14.36	-61.56%	649,996,400	-5,303,418	-238.7	8.97 34.58 9.49

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

THỐNG KÊ GIAO DỊCH