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

10
0.02
(0.20%)
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
(2026-08-18) 		-0.07 -0.65% 6,253,100 -164,700 -1.9
9.23
13.14
10
2 tháng
(2026-07-20) 		-0.07 -0.65% 13,184,300 -169,900 -2.0
9.23
13.14
10
3 tháng
(2026-06-19) 		-0.84 -7.75% 17,519,300 -230,100 -2.7
9.23
13.14
10
6 tháng
(2026-03-23) 		-1.38 -12.18% 38,366,400 -187,900 -2.1
9.23
13.14
10
12 tháng
(2025-09-22) 		-8.07 -44.70% 94,038,700 -26,600 0.2
9.23
18.41
10
24 tháng
(2024-09-27) 		-5.20 -34.26% 270,601,900 455,525 -12.7
9.23
19.59
10
36 tháng
(2023-10-03) 		-12.20 -55.01% 483,170,000 128,842 -15.9
7.38
22.18
10
60 tháng
(2021-10-13) 		-11.88 -54.34% 674,791,500 -5,658,118 -240.5
7.38
34.58
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2026
10
 295,900 9.82 10.05 9.82 8,400 0 0
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
11.90
 497,300 11.90 11.90 11.50 10,700 0 0.1
02/09/2026
14.45
 233,900 14.40 14.50 14.25 300 56,000 -0.8
01/09/2026
14
 592,500 14.30 14.30 13.95 8,300 20,800 -0.2
31/08/2026
10.15
 256,000 10.10 10.25 10 0 7,000 -0.1
28/08/2026
11.95
 279,100 11.60 11.95 11.60 1,200 700 0.0
27/08/2026
11.80
 885,000 11.30 11.85 11.20 37,400 17,000 0.2
26/08/2026
11.15
 85,700 11.10 11.25 11.10 0 0 0
25/08/2026
11.15
 192,400 11.40 11.40 11.10 0 400 -0.0
24/08/2026
11.15
 419,400 11.20 11.40 11.05 27,800 600 0.3
21/08/2026
11.05
 188,700 11 11.15 10.80 1,700 0 0.0
20/08/2026
11
 60,400 11 11.05 10.85 0 900 -0.0
19/08/2026
11
 101,900 11.05 11.05 10.85 0 100 -0.0
18/08/2026
11.05
 84,200 11.15 11.15 10.90 0 800 -0.0
17/08/2026
11.15
 86,500 11.15 11.20 10.90 0 2,100 -0.0
14/08/2026
11.15
 262,200 11.15 11.20 10.90 0 100 -0.0
13/08/2026
11.15
 156,900 11.35 11.35 11.15 0 4,100 -0.0
12/08/2026
11.35
 81,000 11.40 11.40 11.35 0 4,600 -0.1
11/08/2026
11.40
 187,300 11.40 11.45 11.30 0 900 -0.0
10/08/2026
11.40
 252,100 11.25 11.40 11.25 3,100 14,100 -0.1
07/08/2026
11.25
 118,900 11.35 11.40 11.20 0 7,300 -0.1
06/08/2026
11.30
 187,700 11.55 11.60 11.30 0 3,600 -0.0
05/08/2026
11.55
 786,000 11.40 11.75 11.40 0 17,500 -0.2
04/08/2026
11.40
 178,700 11.40 11.55 11.30 0 10,800 -0.1
03/08/2026
11.55
 348,200 11.45 11.55 11.25 900 11,900 -0.1
31/07/2026
11.45
 273,900 11.85 11.85 11.45 1,600 5,700 -0.0
30/07/2026
11.75
 806,400 11.40 11.90 11.30 39,400 1,200 0.4
29/07/2026
11.20
 400,000 11.10 11.35 11 20,900 11,000 0.1
28/07/2026
10.95
 644,000 10.60 10.95 10.40 11,300 17,100 -0.1
27/07/2026
11
 343,800 10.60 11 10.55 1,200 900 0.0
24/07/2026
11
 213,700 11.05 11.05 10.95 0 900 -0.0
23/07/2026
11.05
 265,600 11 11.15 10.80 27,900 0 0.3
22/07/2026
11.05
 254,200 11.40 11.40 10.85 400 100 0.0
21/07/2026
11.05
 634,300 10.90 11.25 10.65 2,000 0 0.0
20/07/2026
11.05
 449,800 11.25 11.40 10.75 0 0 0
17/07/2026
11.45
 89,000 11.45 11.45 11.30 0 0 0
16/07/2026
11.45
 127,500 11.40 11.45 11.25 0 0 0
15/07/2026
11.40
 276,100 11.40 11.40 11.20 0 0 0
14/07/2026
11.45
 112,600 11.50 11.50 11.35 100 0 0.0
13/07/2026
11.50
 96,500 11.45 11.50 11.35 0 1,300 -0.0
10/07/2026
11.50
 216,600 11.50 11.75 11.40 0 900 -0.0
09/07/2026
11.50
 118,700 11.60 11.60 11.50 0 0 0
08/07/2026
11.60
 201,500 11.65 11.65 11.50 1,300 0 0.0
07/07/2026
11.65
 112,600 11.60 11.65 11.55 0 0 0
06/07/2026
11.65
 403,100 11.65 11.70 11.50 0 2,700 -0.0
03/07/2026
11.70
 278,000 11.60 11.75 11.55 0 6,800 -0.1
02/07/2026
11.70
 106,300 11.70 11.70 11.55 0 0 0
01/07/2026
11.70
 141,200 11.75 11.80 11.60 0 0 0
30/06/2026
11.75
 276,400 11.75 11.85 11.65 6,200 100 0.1
29/06/2026
11.70
 213,600 11.70 11.70 11.50 0 20,000 -0.2
26/06/2026
11.75
 185,300 11.65 11.75 11.55 0 0 0
25/06/2026
11.70
 158,700 11.75 11.75 11.60 0 30,200 -0.4
24/06/2026
11.70
 316,100 11.70 11.80 11.65 0 0 0
23/06/2026
11.70
 289,200 11.80 11.80 11.60 0 700 -0.0
22/06/2026
11.85
 270,200 11.85 11.85 11.70 0 2,200 -0.0
19/06/2026
11.90
 345,800 11.90 11.95 11.75 0 2,900 -0.0
18/06/2026
11.90
 256,800 12.05 12.05 11.85 0 15,600 -0.2
17/06/2026
12.05
 460,100 12.10 12.30 11.95 0 3,000 -0.0
16/06/2026
12.10
 624,300 12.55 12.55 12.05 3,400 400 0.0
15/06/2026
12.50
 279,800 12.80 12.85 12.45 2,100 7,000 -0.1
12/06/2026
12.60
 1,356,200 11.70 12.60 11.65 306,700 15,600 3.6
11/06/2026
11.80
 202,000 11.75 11.80 11.60 78,800 8,000 0.8
10/06/2026
11.80
 226,400 11.60 11.80 11.55 8,600 0 0.1
09/06/2026
11.80
 195,200 11.70 11.80 11.55 0 0 0
08/06/2026
11.80
 193,500 11.80 11.80 11.50 0 12,200 -0.1
05/06/2026
11.85
 200,000 11.80 11.85 11.65 0 11,600 -0.1
04/06/2026
11.85
 179,500 11.90 11.90 11.75 0 0 0
03/06/2026
11.95
 156,200 11.90 11.95 11.75 3,000 100 0.0
02/06/2026
11.95
 213,900 12 12 11.75 0 3,000 -0.0
01/06/2026
12
 143,300 12 12.10 11.90 4,300 0 0.1
29/05/2026
12
 134,700 12.05 12.10 12 0 5,000 -0.1
28/05/2026
12
 131,600 12.05 12.10 11.95 0 2,400 -0.0
27/05/2026
12
 100,800 12 12.05 11.85 6,600 100 0.1
26/05/2026
11.95
 152,700 11.85 12.10 11.80 1,200 11,500 -0.1
25/05/2026
11.95
 175,200 11.80 11.95 11.70 0 4,100 -0.0
22/05/2026
11.95
 97,200 11.95 11.95 11.70 0 1,700 -0.0
21/05/2026
11.95
 132,700 11.80 12 11.70 0 300 -0.0
20/05/2026
11.95
 553,400 11.85 11.95 11.30 36,400 500 0.4
19/05/2026
11.90
 110,300 11.95 12 11.85 0 800 -0.0
18/05/2026
12
 214,400 12.05 12.05 11.85 0 12,500 -0.1
15/05/2026
12.10
 164,400 12.15 12.15 12 0 25,900 -0.3
14/05/2026
12.10
 162,600 12 12.10 12 1,200 32,700 -0.4
13/05/2026
12.05
 275,800 12.20 12.20 11.95 2,200 48,600 -0.6
12/05/2026
12.15
 189,000 12.20 12.25 12.10 1,600 36,900 -0.4
11/05/2026
12.15
 204,500 12.25 12.30 12.15 0 44,600 -0.5
08/05/2026
12.25
 270,500 12.25 12.30 12.20 0 60,100 -0.7
07/05/2026
12.35
 76,600 12.40 12.50 12.35 0 25,200 -0.3
06/05/2026
12.45
 201,600 12.35 12.45 12.25 0 14,600 -0.2
05/05/2026
12.35
 170,100 12.50 12.50 12.35 0 32,400 -0.4
04/05/2026
12.50
 133,700 12.60 12.70 12.50 5,500 16,300 -0.1
01/05/2026
14.15
 477,400 14.15 14.25 13.95 6,300 58,000 -0.7
30/04/2026
10.15
 256,000 10.10 10.25 10 0 7,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |