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)
16/11/2022
21.36
 87,100 21.16 21.82 19.77 4,200 0 0.1
15/11/2022
21.16
 265,200 20.83 21.16 19.37 200 1,200 -0.0
14/11/2022
20.83
 292,500 21.16 21.16 19.70 200 25,900 -0.8
11/11/2022
21.16
 157,700 21.29 21.29 20.43 0 1,350 -0.0
10/11/2022
21.29
 130,100 21.65 21.65 20.63 0 0 -0.0
09/11/2022
21.65
 100,400 21.79 21.79 21.19 0 0 -0.0
08/11/2022
21.79
 86,800 21.82 21.82 21.16 0 0 -0.0
07/11/2022
21.82
 104,500 22.41 22.41 21.22 0 0 -0.0
04/11/2022
22.41
 167,800 22.51 22.51 20.96 0 300 -0.0
03/11/2022
22.51
 84,600 22.55 22.55 22.21 0 5,400 -0.2
02/11/2022
22.55
 48,900 22.94 22.94 22.48 0 6,900 -0.2
01/11/2022
22.94
 42,300 23.80 23.80 22.74 0 1,900 -0.1
31/10/2022
23.80
 233,500 22.84 23.80 22.15 1,100 28,900 -1.0
28/10/2022
22.84
 93,500 22.81 23.04 22.68 200 7,065 -0.2
27/10/2022
22.81
 54,400 22.48 22.81 22.68 0 11,400 -0.4
26/10/2022
22.48
 69,900 23.14 23.14 22.48 1,200 23,500 -0.8
25/10/2022
23.14
 51,100 23.80 23.80 22.81 0 2,800 -0.1
24/10/2022
23.80
 327,700 22.84 23.80 22.28 4,100 5,100 -0.0
21/10/2022
22.84
 178,400 22.88 23.07 22.45 0 49,100 -1.7
20/10/2022
22.88
 58,400 22.78 23.01 22.61 0 2,200 -0.1
19/10/2022
22.78
 27,500 22.78 22.88 22.78 0 900 -0.0
18/10/2022
22.78
 87,300 22.48 22.81 22.48 0 300 -0.0
17/10/2022
22.48
 101,200 23.14 23.64 22.48 1,000 7,500 -0.2
14/10/2022
23.14
 171,300 23.77 23.77 23.14 200 0 0.0
13/10/2022
23.77
 208,000 23.80 23.80 23.34 0 3,800 -0.1
12/10/2022
23.80
 377,000 23.77 23.80 23.40 0 3,300 -0.1
11/10/2022
23.77
 249,800 23.80 23.80 23.27 0 8,000 -0.3
10/10/2022
23.80
 115,300 23.80 23.80 23.21 3,900 1,600 0.1
07/10/2022
23.80
 232,200 23.90 23.90 22.81 3,000 1,300 0.1
06/10/2022
23.90
 253,200 23.77 23.90 23.54 0 1,600 -0.1
05/10/2022
23.77
 61,700 23.47 23.80 23.24 3,300 0 0.1
04/10/2022
23.47
 226,400 22.15 23.47 20.63 5,100 2,700 0.1
03/10/2022
22.15
 193,100 23.80 23.80 22.15 0 5,000 -0.2
30/09/2022
23.80
 207,400 23.80 23.80 23.14 0 4,500 -0.2
29/09/2022
23.80
 170,300 23.90 23.90 23.70 200 200 0
28/09/2022
23.90
 177,000 23.90 23.90 23.60 0 0 -0.0
27/09/2022
23.90
 141,900 23.80 23.90 23.57 0 400 -0.0
26/09/2022
23.80
 182,900 23.93 23.93 23.47 200 3,000 -0.1
23/09/2022
23.93
 165,000 23.93 23.93 23.74 0 0 0.0
22/09/2022
23.93
 178,300 23.93 23.93 23.67 0 0 0.0
21/09/2022
23.93
 138,200 23.93 23.93 23.67 600 0 0.0
20/09/2022
23.93
 92,700 23.93 23.93 23.54 100 0 0.0
19/09/2022
23.93
 242,200 23.87 23.93 23.50 0 5,400 -0.2
16/09/2022
23.87
 207,700 23.93 23.93 23.64 0 4,200 -0.2
15/09/2022
23.93
 147,000 23.93 23.93 23.67 800 2,800 -0.1
14/09/2022
23.93
 143,800 23.97 23.97 23.50 0 2,600 -0.1
13/09/2022
23.97
 234,200 23.93 23.97 23.60 0 2,500 -0.1
12/09/2022
23.93
 120,600 24 24 23.70 0 4,566 -0.1
09/09/2022
24
 56,400 24 24.10 23.60 0 3,600 -0.1
08/09/2022
24
 174,300 24 24.03 23.50 0 7,400 -0.3
07/09/2022
24
 137,000 24.10 24.10 23.80 0 6,600 -0.2
06/09/2022
24.10
 62,800 23.93 24.17 23.90 0 3,100 -0.1
05/09/2022
23.93
 75,600 24 24.33 23.93 0 6,100 -0.2
31/08/2022
24
 43,800 24.13 24.13 24 0 4,700 -0.2
30/08/2022
24.13
 51,800 24.23 24.46 24.13 0 5,600 -0.2
29/08/2022
24.23
 100,600 24.40 24.40 24 0 9,800 -0.4
26/08/2022
24.40
 80,900 24.23 24.69 24.20 0 1,800 -0.1
25/08/2022
24.23
 81,300 24.33 24.53 24.17 100 0 0.0
24/08/2022
24.33
 90,400 24.46 24.46 24.33 0 0 -0.0
23/08/2022
24.46
 103,400 24.23 24.46 23.97 0 300 -0.0
22/08/2022
24.23
 127,900 24.56 24.56 24.17 2,800 7,400 -0.2
19/08/2022
24.56
 96,200 24.73 24.86 24.53 0 6,500 -0.2
18/08/2022
24.73
 123,400 25.22 25.36 24.66 0 0 0.1
17/08/2022
25.22
 179,300 24.86 25.45 24.86 1,700 300 0.1
16/08/2022
24.86
 176,500 25.32 25.32 24.86 0 0 0.2
15/08/2022
25.32
 148,700 25.42 25.69 25.26 4,000 0 0.2
12/08/2022
25.42
 122,200 25.45 25.55 25.16 0 0 -0.0
11/08/2022
25.45
 129,000 25.75 26.08 25.45 200 1,300 -0.0
10/08/2022
25.75
 675,100 24.53 25.79 24.46 7,900 0 0.3
09/08/2022
24.53
 109,200 24.76 24.76 24.50 600 229,500 -8.5
08/08/2022
24.76
 178,500 24.76 24.76 24.46 2,300 1,200 0.0
05/08/2022
24.76
 72,900 24.79 24.79 24.53 0 5,011,850 -187.7
04/08/2022
24.79
 128,500 24.79 24.83 24.56 0 200 -0.0
03/08/2022
24.79
 88,400 24.73 24.79 24.60 4,200 900 0.1
02/08/2022
24.73
 153,200 24.53 24.83 24.53 5,300 0 0.2
01/08/2022
24.53
 271,200 23.97 24.79 23.80 0 200 -0.0
29/07/2022
23.97
 167,600 24.40 24.40 23.93 2,300 100 0.1
28/07/2022
24.40
 143,000 24.10 24.43 23.87 0 1,400 -0.1
27/07/2022
24.10
 169,400 24.50 24.50 24.03 0 2,600 -0.1
26/07/2022
24.50
 128,500 24.79 24.79 24.46 0 23,300 -0.9
25/07/2022
24.79
 117,300 24.96 24.96 24.73 0 5,400 -0.2
22/07/2022
24.96
 53,600 25.09 25.26 24.93 3,500 0 -0.0
21/07/2022
25.09
 69,700 25.09 25.19 24.93 0 0 0.0
20/07/2022
25.09
 96,700 24.96 25.19 24.83 300 0 0.0
19/07/2022
24.96
 143,300 24.99 24.99 24.46 0 100 -0.0
18/07/2022
24.99
 72,600 25.06 25.16 24.99 4,500 0 0.2
15/07/2022
25.06
 144,300 25.19 25.45 25.06 2,300 0 0.1
14/07/2022
25.19
 80,400 24.96 25.19 24.86 4,200 0 0.2
13/07/2022
24.96
 86,800 25.02 25.12 24.86 4,500 0 0.2
12/07/2022
25.02
 94,200 24.96 25.36 24.76 8,500 0 0.3
11/07/2022
24.96
 141,600 24.96 24.96 24.79 100 0 0.0
08/07/2022
24.96
 139,300 24.96 24.96 24.73 500 3,700 0.0
07/07/2022
24.96
 186,400 24.96 24.96 24.69 0 1,700 -0.1
06/07/2022
24.96
 236,200 24.99 24.99 24.73 0 4,100 -0.2
05/07/2022
24.99
 118,600 25.06 25.06 24.79 0 5,000 -0.2
04/07/2022
25.06
 100,600 25.09 25.12 24.73 0 300 -0.0
01/07/2022
25.09
 148,100 25.12 25.12 24.69 0 8,000 -0.3
30/06/2022
25.12
 107,700 25.59 25.59 25.12 0 200 -0.0
29/06/2022
25.59
 91,200 25.79 25.79 25.22 4,400 0 0.2
28/06/2022
25.79
 351,400 25.02 26.38 25.06 1,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |