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

15.65
-0.20
(-1.26%)
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
(2025-11-05) 		-0.50 -3.06% 6,727,400 113,600 1.8
15.55
16.40
15.65
2 tháng
(2025-10-06) 		-3.15 -16.58% 18,373,800 409,300 6.9
15.55
19
15.65
3 tháng
(2025-09-08) 		-4.15 -20.75% 31,363,700 188,100 2.7
15.55
20.25
15.65
6 tháng
(2025-06-09) 		-1.15 -6.76% 119,851,400 -10,900 2.7
15.55
21.55
15.65
12 tháng
(2024-12-10) 		-0.50 -3.06% 179,586,300 -59,655 6.9
14.95
21.55
15.65
24 tháng
(2023-12-18) 		-4.27 -21.22% 381,037,800 -506,738 3.1
14.55
21.72
15.65
36 tháng
(2022-12-21) 		-8.43 -34.72% 469,313,800 343,800 30.7
14.55
28.16
15.65
60 tháng
(2020-12-31) 		-0.23 -1.46% 953,003,680 -9,862,508 -260.5
14.55
38.04
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
29.13
 208,400 29.09 29.38 28.95 0 6,100 -0.2
28/04/2022
29.09
 131,800 29.45 29.45 29.02 700 100 0.0
27/04/2022
29.45
 246,600 29.09 29.78 28.44 3,400 11,300 -0.3
26/04/2022
29.09
 286,800 29.09 29.09 27.78 8,700 200 0.3
25/04/2022
29.09
 722,300 29.09 29.09 27.13 3,800 7,500 -0.1
22/04/2022
29.09
 375,900 29.09 29.38 28.22 3,500 16,400 -0.5
21/04/2022
29.09
 640,300 29.60 29.60 27.56 47,900 16,600 1.2
20/04/2022
29.60
 439,800 30.33 30.33 28.76 11,300 5,400 0.2
19/04/2022
30.33
 415,500 30.55 30.55 28.80 12,000 700 0.5
18/04/2022
30.55
 782,400 31.27 31.27 29.09 9,100 2,600 0.3
15/04/2022
31.27
 498,200 32.73 32.73 31.27 0 24,600 -1.1
14/04/2022
32.73
 438,900 33.38 33.45 32.15 3,100 31,700 -1.3
13/04/2022
33.38
 421,700 31.89 33.38 31.27 1,000 1,200 -0.0
12/04/2022
31.89
 432,400 31.89 32.65 31.85 0 23,400 -1.0
08/04/2022
31.89
 1,066,300 33.45 33.45 31.89 1,300 2,700 -0.1
07/04/2022
33.45
 611,300 34.84 35.20 33.45 0 31,600 -1.5
06/04/2022
34.84
 240,900 34.76 35.27 34.62 5,400 2,100 0.2
05/04/2022
34.76
 392,000 34.91 35.49 34.44 8,500 0 0.4
04/04/2022
34.91
 1,045,800 35.64 35.71 34.91 7,000 0 0.3
01/04/2022
35.64
 544,900 36.11 36.15 35.31 1,900 4,000 -0.1
31/03/2022
36.11
 396,500 35.64 36.36 35.60 0 22,000 -1.1
30/03/2022
35.64
 435,300 36.58 36.87 34.95 0 16,300 -0.8
29/03/2022
36.58
 511,900 35.49 36.87 35.64 33,500 0 1.7
28/03/2022
35.49
 537,100 36.18 36.18 35.27 13,800 17,500 -0.2
25/03/2022
36.18
 467,700 36.44 36.87 36.11 12,100 0 0.6
24/03/2022
36.44
 768,300 36 36.95 35.35 31,200 13,000 0.9
23/03/2022
36
 976,100 37.38 37.38 36 12,400 52,500 -2.0
22/03/2022
37.38
 578,700 37.75 38.18 37.09 900 200 0.0
21/03/2022
37.75
 453,700 37.67 38.18 37.09 1,600 300 0.1
18/03/2022
37.67
 659,500 37.67 38.47 37.09 5,500 1,400 0.2
17/03/2022
37.67
 364,900 38.04 38.25 37.09 0 5,800 -0.3
16/03/2022
38.04
 471,200 37.82 38.40 37.09 1,300 15,900 -0.8
15/03/2022
37.82
 892,200 36.36 37.89 36.44 9,400 54,500 -2.3
14/03/2022
36.36
 924,900 35.64 37.09 34.55 2,100 3,400 -0.1
11/03/2022
35.64
 442,800 36.25 36.29 35.13 100 1,500 -0.1
10/03/2022
36.25
 432,900 36.25 37.02 36.11 11,800 1,000 0.5
09/03/2022
36.25
 942,200 34.98 36.29 34.18 11,100 124,400 -5.6
08/03/2022
34.98
 1,367,100 34.73 36.58 34.69 4,600 82,400 -3.8
07/03/2022
34.73
 1,435,800 32.47 34.73 32.47 6,000 9,100 -0.2
04/03/2022
32.47
 504,000 32.22 33.02 32 4,000 2,100 0.1
03/03/2022
32.22
 571,800 32.87 32.87 32.04 1,000 6,600 -0.2
02/03/2022
32.87
 254,500 33.56 33.67 32.76 1,000 12,400 -0.5
01/03/2022
33.56
 320,800 33.53 33.82 33.13 0 7,500 -0.3
28/02/2022
33.53
 553,500 33.24 34.80 33.24 0 19,700 -0.9
25/02/2022
33.24
 347,200 32.51 33.31 32.47 0 3,700 -0.2
24/02/2022
32.51
 546,900 33.02 33.67 31.27 0 3,700 -0.2
23/02/2022
33.02
 317,800 32.73 33.45 32.58 1,800 2,000 -0.0
22/02/2022
32.73
 387,600 33.60 33.60 31.85 0 5,100 -0.2
21/02/2022
33.60
 442,900 33.60 34.04 33.38 0 5,100 -0.2
18/02/2022
33.60
 419,400 32.58 33.60 32.29 0 2,000 -0.1
17/02/2022
32.58
 440,100 32.36 32.58 31.93 0 11,800 -0.5
16/02/2022
32.36
 352,900 31.27 32.65 30.91 1,100 800 0.0
15/02/2022
31.27
 277,100 31.27 31.27 30.58 100 1,900 -0.1
14/02/2022
31.27
 345,000 31.85 31.85 31.13 0 2,400 -0.1
11/02/2022
31.85
 276,300 31.93 32.36 31.56 0 12,300 -0.5
10/02/2022
31.93
 229,900 31.78 32.25 31.64 0 8,600 -0.4
09/02/2022
31.78
 310,400 32.07 32.73 31.13 0 3,900 -0.2
08/02/2022
32.07
 624,000 32.51 32.58 31.13 0 17,800 -0.8
07/02/2022
32.51
 377,200 32.51 32.87 30.51 400 19,400 -0.9
28/01/2022
32.51
 413,900 32.04 33.16 31.82 200 91,300 -4.0
27/01/2022
32.04
 336,600 33.49 33.49 31.49 1,500 26,000 -1.1
26/01/2022
33.49
 389,700 34.84 35.42 33.49 0 118,500 -5.5
25/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
25/01/2022
34.84
 461,800 34.75 36.36 33.45 900 66,800 -3.1
24/01/2022
34.75
 1,991,200 33.63 34.75 32.73 4,500 5,600 -0.1
21/01/2022
33.63
 1,003,200 33.01 33.63 32.06 600 10,800 -0.6
20/01/2022
33.01
 763,400 29.98 33.07 31.22 9,700 3,500 0.3
19/01/2022
29.98
 234,300 29.93 30.54 29.54 14,800 2,100 0.7
18/01/2022
29.93
 599,300 32.06 32.06 29.37 119,300 4,900 6.1
17/01/2022
32.06
 226,200 32.79 33.12 31.83 30,100 0 1.7
14/01/2022
32.79
 752,600 32.67 33.35 31.44 91,100 1,000 5.2
13/01/2022
32.67
 1,412,900 34.36 34.92 32.56 19,600 1,500 1.1
12/01/2022
34.36
 1,312,100 33.46 34.52 32.51 4,800 4,800 -0.0
11/01/2022
33.46
 2,524,300 31.27 33.46 31.22 0 20,500 -1.2
10/01/2022
31.27
 1,201,400 30.49 31.55 30.21 0 11,800 -0.5
07/01/2022
30.49
 755,300 30.15 30.49 29.42 3,400 10,900 -0.4
06/01/2022
30.15
 624,600 30.10 30.38 29.82 100 6,200 -0.3
05/01/2022
30.10
 786,400 29.37 30.82 29.54 0 4,400 -0.2
04/01/2022
29.37
 476,700 29.14 29.59 29.26 0 1,600 -0.1
31/12/2021
29.14
 862,400 28.47 29.31 28.64 45,700 200 2.4
30/12/2021
28.47
 495,600 28.75 28.75 28.02 22,500 1,000 1.1
29/12/2021
28.75
 410,400 29.37 29.37 28.58 1,300 0 0.1
28/12/2021
29.37
 532,500 29.65 29.82 28.97 400 24,800 -1.3
27/12/2021
29.65
 520,400 29.65 29.70 28.75 0 8,900 -0.5
24/12/2021
29.65
 490,900 29.82 29.82 28.97 0 2,400 0
23/12/2021
29.82
 1,064,500 29.76 29.93 28.58 200 4,300 -0.2
22/12/2021
29.76
 1,424,400 28.69 30.10 28.47 16,400 3,500 0.7
21/12/2021
28.69
 1,281,500 28.25 29.14 27.46 25,600 1,100 1.2
20/12/2021
28.25
 716,600 28.58 29.09 27.74 300 3,300 -0.2
17/12/2021
28.58
 995,800 28.81 29.54 28.19 0 10,200 -0.5
16/12/2021
28.81
 2,223,300 26.96 28.81 26.93 24,300 1,000 1.2
15/12/2021
26.96
 753,800 27.18 27.32 26.82 0 1,000 -0.0
14/12/2021
27.18
 2,408,100 26.57 27.35 26.57 200 28,500 -1.4
13/12/2021
26.57
 1,477,600 24.83 26.57 24.80 0 0 0
10/12/2021
24.83
 308,700 25.11 25.22 24.80 0 0 0
09/12/2021
25.11
 265,600 24.74 25.28 24.60 1,400 4,900 -0.2
08/12/2021
24.74
 388,300 24.69 24.94 24.49 0 8,100 -0.4
07/12/2021
24.69
 317,200 24.10 24.69 24.04 2,600 0 0.1
06/12/2021
24.10
 926,900 24.83 24.83 23.09 8,100 16,200 -0.3
03/12/2021
24.83
 615,400 25.08 25.19 24.77 0 32,800 -1.5
02/12/2021
25.08
 340,800 24.86 25.44 24.88 0 21,800 -1.0

Chính sách bảo mật | Điều khoản sử dụng |