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

12.60
0.80
(6.78%)
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) 		-0.25 -2.07% 4,115,800 -38,878 0
11.80
12.60
12.60
2 tháng
(2026-04-13) 		-1.20 -9.23% 7,963,000 -371,678 0
11.80
13
12.60
3 tháng
(2026-03-16) 		-1.50 -11.28% 18,738,200 -1,078 2.5
11.80
13.30
12.60
6 tháng
(2025-12-15) 		-2.50 -17.48% 42,699,500 295,822 6.8
11.80
15.15
12.60
12 tháng
(2025-06-17) 		-5.20 -30.59% 160,638,200 36,922 5.7
11.80
21.55
12.60
24 tháng
(2024-06-24) 		-7 -37.23% 287,995,800 -630,547 3.2
11.80
21.55
12.60
36 tháng
(2023-06-28) 		-11.08 -48.43% 499,488,800 337,084 32.1
11.80
28.16
12.60
60 tháng
(2021-07-08) 		-17.01 -59.04% 725,785,700 -1,653,256 10.9
11.80
38.04
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
27.93
 228,400 27.49 28.18 27.27 8,000 300 0.3
07/06/2022
27.49
 224,100 27.49 27.49 26.98 0 0 0
06/06/2022
27.49
 312,900 27.49 27.64 27.13 0 3,200 -0.1
03/06/2022
27.49
 162,000 27.64 27.78 26.95 0 8,400 -0.3
02/06/2022
27.64
 230,100 28.29 28.29 27.64 0 12,000 -0.5
01/06/2022
28.29
 238,700 28.65 28.65 28 0 5,300 -0.2
31/05/2022
28.65
 244,400 29.02 29.02 28.40 2,500 0 0.1
30/05/2022
29.02
 460,600 27.85 29.75 27.71 10,500 0 0.4
27/05/2022
27.85
 189,100 27.89 28.07 27.64 4,400 800 0.1
26/05/2022
27.89
 200,400 27.64 28.33 27.64 4,600 0 0.2
25/05/2022
27.64
 334,600 27.49 28.36 26.98 7,300 0 0.3
24/05/2022
27.49
 215,300 27.49 27.49 27.09 200 0 0.0
23/05/2022
27.49
 239,800 27.49 27.49 27.20 0 2,700 -0.1
20/05/2022
27.49
 160,800 27.49 27.64 27.05 0 3,000 -0.1
19/05/2022
27.49
 188,400 27.64 27.64 27.13 0 10,900 -0.4
18/05/2022
27.64
 169,100 28 28.15 27.56 4,800 800 0.2
17/05/2022
28
 297,300 27.49 28 26.91 2,000 0 0.1
16/05/2022
27.49
 350,000 27.49 28.33 26.98 0 16,100 -0.6
13/05/2022
27.49
 591,100 27.49 27.49 26.29 0 9,300 -0.3
12/05/2022
27.49
 393,800 27.49 27.49 26.47 2,500 13,000 -0.4
11/05/2022
27.49
 208,800 27.49 27.64 27.16 500 3,700 -0.1
10/05/2022
27.49
 215,000 27.64 27.64 26.25 2,600 1,200 0.1
09/05/2022
27.64
 554,400 28.44 28.44 26.55 1,900 6,900 -0.2
06/05/2022
28.44
 183,800 28.76 28.76 28 2,300 4,700 -0.1
05/05/2022
28.76
 116,000 29.09 29.09 28.65 1,100 16,700 -0.6
04/05/2022
29.09
 215,400 29.13 29.16 28.58 0 16,600 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |