Công ty Cổ phần Tập đoàn ASG (asg)

16.80
-0.10
(-0.59%)
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
(2026-05-13) 		0 0% 24,900 -100 0
16.30
16.95
16.80
2 tháng
(2026-04-13) 		0.15 0.90% 38,400 3,000 0
16.30
17.15
16.80
3 tháng
(2026-03-16) 		0.10 0.60% 57,000 3,100 0.0
16.30
17.15
16.80
6 tháng
(2025-12-15) 		-0.15 -0.88% 141,900 3,200 0.0
16.30
17.15
16.80
12 tháng
(2025-06-17) 		-0.70 -3.98% 444,000 20,700 0.3
15.50
17.60
16.80
24 tháng
(2024-06-24) 		-2.90 -14.65% 1,219,400 36,316 0.6
15.50
20.80
16.80
36 tháng
(2023-06-28) 		-3.96 -19% 1,871,400 29,896 0.4
15.50
22
16.80
60 tháng
(2021-07-08) 		-11.10 -39.64% 9,998,990 71,896 0.7
15.50
28.64
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
24.14
 700 23.64 24.14 23.59 0 0 0.0
27/10/2022
23.73
 100 23.73 23.73 23.73 0 0 0
26/10/2022
23.73
 100 23.73 23.73 23.73 0 0 0
25/10/2022
23.73
 3,800 22.55 24.36 22.55 0 0 0
24/10/2022
23.73
 200 23.91 23.91 23.73 0 0 0
21/10/2022
23.91
 600 24.36 24.36 23.91 0 0 0
20/10/2022
24.18
 200 24.36 24.36 24.18 0 0 0
19/10/2022
24.32
 100 24.32 24.32 24.32 0 0 0
18/10/2022
24.18
 300 24.27 24.27 24.18 0 0 0.0
17/10/2022
24.18
 200 24.18 24.18 24.18 100 0 0.0
14/10/2022
24.36
 500 24.36 24.36 23.91 0 0 0.0
13/10/2022
24
 0 24 24 24 0 0 0.0
12/10/2022
24
 300 23.64 24 23.64 0 0 0.0
11/10/2022
24.64
 0 24.64 24.64 24.64 0 0 0.0
10/10/2022
24.64
 0 24.64 24.64 24.64 0 0 0.0
07/10/2022
24.64
 4,200 24.36 24.64 23.18 0 0 0.0
06/10/2022
24.36
 700 25 25 24.36 0 0 0.0
05/10/2022
24.55
 1,400 24.36 24.55 24.36 1,000 0 0.0
04/10/2022
24.18
 400 24.64 24.64 24.18 0 100 -0.0
03/10/2022
24.18
 1,000 24.55 24.55 24.18 0 0 0.0
30/09/2022
24.18
 700 24.55 24.55 24.18 0 0 0.0
29/09/2022
24.55
 300 24.55 24.55 24.55 0 0 0.0
28/09/2022
24.55
 900 25.05 25.05 24.55 0 0 0.0
27/09/2022
24.64
 500 25 25 24.64 0 0 0.0
26/09/2022
24.36
 1,400 25.09 25.09 24.36 0 0 0.0
23/09/2022
25.18
 200 24.55 25.18 24.55 0 0 0.0
22/09/2022
24.73
 3,100 24.82 24.82 23.82 0 0 0.0
21/09/2022
24.14
 700 24.82 24.82 24.14 0 0 0.0
20/09/2022
24.36
 500 24.95 24.95 24.36 100 0 0.0
19/09/2022
23.95
 1,600 24.45 24.95 23.95 100 0 0.0
16/09/2022
24.55
 4,100 25.32 25.32 24.55 0 0 -0.0
15/09/2022
25.41
 100 25.41 25.41 25.41 0 0 -0.0
14/09/2022
25.45
 0 25.45 25.45 25.45 0 0 -0.0
13/09/2022
25.45
 0 25.45 25.45 25.45 0 0 -0.0
12/09/2022
25.45
 600 24.82 25.45 24.82 0 0 -0.0
09/09/2022
24.82
 1,200 25 25 24.64 0 0 -0.0
08/09/2022
24.73
 2,300 25.18 25.18 24.73 0 0 -0.0
07/09/2022
24.82
 900 25.18 25.18 24.82 0 0 -0.0
06/09/2022
25.18
 1,000 25.18 25.18 25.18 0 0 -0.0
05/09/2022
25.27
 200 25.27 25.27 25.27 0 0 -0.0
31/08/2022
25.27
 600 25.27 25.27 25.27 0 0 -0.0
30/08/2022
25.27
 1,600 25.64 25.64 25.27 0 0 -0.0
29/08/2022
24.82
 1,700 25.45 25.45 24.82 0 0 -0.0
26/08/2022
25.09
 1,500 25.36 25.36 25.09 0 0 -0.0
25/08/2022
25.36
 4,100 25.45 25.45 25.36 0 0 -0.0
24/08/2022
25.45
 1,500 25.55 25.55 25.45 0 0 -0.0
23/08/2022
25.45
 100 25.45 25.45 25.45 0 0 -0.0
22/08/2022
25.45
 3,300 25.55 25.64 25.45 0 0 -0.0
19/08/2022
25.55
 3,200 25.73 25.73 25.55 0 0 -0.0
18/08/2022
25.91
 1,600 25.73 25.91 25.73 0 0 -0.0
17/08/2022
26
 1,300 25.73 26 25.36 0 0 -0.0
16/08/2022
25.55
 1,900 25.50 25.55 25.18 0 0 -0.0
15/08/2022
25.18
 3,300 25.45 25.45 25.18 0 0 -0.0
12/08/2022
25.23
 700 25.27 25.27 25.09 0 0 -0.0
11/08/2022
25.18
 2,000 25.27 25.27 25.18 0 0 -0.0
10/08/2022
25.18
 200 25.45 25.45 25.18 0 0 -0.0
09/08/2022
25.18
 1,400 25.18 25.18 25.18 0 0 -0.0
08/08/2022
25.18
 4,100 25.36 25.36 25.18 0 900 -0.0
05/08/2022
25.18
 5,300 25.14 25.45 25.09 0 0 -0.0
04/08/2022
25.50
 300 26.36 26.36 25.50 0 0 -0.0
03/08/2022
25.91
 2,100 25.91 25.91 25.91 0 0 -0.0
02/08/2022
25.91
 9,300 26.09 26.09 25.27 0 500 -0.0
01/08/2022
25.91
 2,600 25 25.91 25 0 0 -0.1
29/07/2022
25.05
 600 25 25.05 25 0 0 -0.1
28/07/2022
25
 5,700 25 25 25 0 5,400 -0.1
27/07/2022
25
 1,200 25 25 25 0 1,200 -0.0
26/07/2022
24.82
 500 25 25 24.82 100 400 -0.0
25/07/2022
25.91
 4,000 26.09 26.18 24.55 100 100 0
22/07/2022
26.09
 500 26.36 26.36 26.09 0 0 0.0
21/07/2022
25.86
 100 25.86 25.86 25.86 100 0 0.0
20/07/2022
25.09
 3,500 26.14 26.14 25.05 100 0 0.0
19/07/2022
25.82
 1,800 25 25.82 25 0 0 0.0
18/07/2022
25.86
 100 25.86 25.86 25.86 100 0 0.0
15/07/2022
25.45
 2,500 25.91 25.91 25.45 0 0 0.0
14/07/2022
25.91
 1,000 25.91 25.91 25.91 0 0 0.0
13/07/2022
26.27
 1,300 25.91 26.36 25.77 0 0 0.0
12/07/2022
25.73
 400 25.14 25.73 25.09 0 0 0.0
11/07/2022
25.09
 300 25.05 25.09 25.05 0 0 0.0
08/07/2022
25.05
 1,500 25.45 25.45 25.05 500 0 0.0
07/07/2022
25.36
 2,900 24.64 25.82 24.64 0 0 0.0
06/07/2022
25.32
 2,100 25.18 25.32 24.91 0 0 0.0
05/07/2022
25.18
 1,800 25.45 25.45 25.18 0 0 0.0
04/07/2022
26.09
 100 26.09 26.09 26.09 0 0 0.0
01/07/2022
26.27
 4,400 24.55 26.36 23.59 0 0 0.0
30/06/2022
25.18
 200 26.36 26.36 25.18 100 0 0.0
29/06/2022
25.32
 3,300 25.91 25.91 25.32 0 200 -0.0
28/06/2022
25.95
 1,100 26 26.32 25.95 0 0 -0.0
27/06/2022
26.36
 800 25.91 26.36 25.64 200 400 -0.0
24/06/2022
25.91
 300 26.36 26.36 25.91 100 0 0.0
23/06/2022
26.09
 5,200 25.86 26.09 24.64 0 0 0.1
22/06/2022
25.27
 3,000 26.14 26.14 25.09 0 0 0.1
21/06/2022
25.50
 2,300 25.73 26.36 25.50 0 0 0.1
20/06/2022
26.36
 12,500 26.82 26.82 25.73 0 0 0
17/06/2022
26.36
 5,100 26.18 27.05 25.45 0 0 0.1
16/06/2022
26.41
 1,300 25.91 27.18 25.91 0 0 0.1
15/06/2022
27.09
 3,600 26.27 27.18 26.27 2,100 0 0.1
14/06/2022
27
 3,900 26.27 27.27 26.09 0 0 0.0
13/06/2022
27.18
 1,400 28.18 28.18 25.73 0 0 0.0
10/06/2022
27.27
 800 26 28.18 26 0 0 0.0
09/06/2022
26.82
 5,800 26.82 26.91 26.36 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |