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

13.20
0.35
(2.72%)
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
(2026-02-11) 		-2 -13.47% 6,570,700 11,800 0.3
12.55
14.85
13.20
2 tháng
(2026-01-12) 		-1.75 -11.99% 15,992,600 63,800 1.1
12.55
15.15
13.20
3 tháng
(2025-12-15) 		-1.45 -10.14% 23,461,500 166,200 2.6
12.55
15.15
13.20
6 tháng
(2025-09-15) 		-7.15 -35.75% 53,421,800 277,200 4.8
12.55
20.25
13.20
12 tháng
(2025-03-18) 		-4.90 -27.61% 178,098,300 -425,651 0.9
12.55
21.55
13.20
24 tháng
(2024-03-25) 		-6.19 -32.51% 362,745,600 -1,007,769 -7.5
12.55
21.72
13.20
36 tháng
(2023-03-29) 		-9.63 -42.84% 489,409,200 254,552 29.2
12.55
28.16
13.20
60 tháng
(2021-04-08) 		-10.77 -45.60% 860,004,900 -2,749,378 -39.2
12.55
38.04
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
24.86
 365,900 24.69 25.11 24.66 0 33,900 -1.5
30/11/2021
24.69
 681,600 24.49 25.28 24.46 0 12,200 -0.5
29/11/2021
24.49
 562,300 24.52 24.66 24.10 300 6,000 0
26/11/2021
24.52
 497,100 24.77 24.94 24.32 700 18,600 -0.8
25/11/2021
24.77
 719,500 24.49 25.22 24.16 0 13,900 -0.6
24/11/2021
24.49
 1,114,800 25.00 25.33 24.44 600 17,700 -0.8
23/11/2021
25.00
 661,400 25.50 25.50 24.44 2,900 22,300 -0.9
22/11/2021
25.50
 805,600 26.68 26.87 25.50 4,000 40,400 -1.7
19/11/2021
26.68
 1,451,300 25.72 27.18 25.67 15,900 900 0.7
18/11/2021
25.72
 1,089,600 26.03 26.03 25.61 13,500 0 0.6
17/11/2021
26.03
 753,100 26.51 26.51 25.98 1,900 100 0.1
16/11/2021
26.51
 937,400 27.13 27.13 26.31 11,200 0 0.5
15/11/2021
27.13
 1,160,200 26.93 27.46 26.99 0 2,900 -0.1
12/11/2021
26.93
 871,300 27.01 27.35 26.90 600 100 0.0
11/11/2021
27.01
 2,485,700 26.34 27.27 26.23 17,200 12,800 0.2
10/11/2021
26.34
 575,100 26.26 26.73 26.12 0 11,400 -0.5
09/11/2021
26.26
 494,700 26.51 26.79 26.23 2,300 19,600 -0.8
08/11/2021
26.51
 899,800 25.67 27.01 25.61 8,900 0 0.4
05/11/2021
25.67
 432,500 25.67 25.78 25.47 3,000 0 0.1
04/11/2021
25.67
 713,900 25.67 26.03 25.28 9,500 0 0
03/11/2021
25.67
 1,504,300 26.68 26.90 25.67 4,700 1,600 0.1
02/11/2021
26.68
 923,200 26.20 27.01 26.06 44,000 4,000 1.9
01/11/2021
26.20
 1,795,300 26.90 27.01 26.12 4,700 5,200 -0.0
29/10/2021
26.90
 950,800 27.35 27.69 26.90 500 30,000 -1.4
28/10/2021
27.35
 793,800 27.24 27.88 27.18 0 20,300 -1.0
27/10/2021
27.24
 1,410,600 26.90 27.35 26.79 26,600 500 1.3
26/10/2021
26.90
 1,031,900 27.18 27.18 26.62 11,900 6,100 0.3
25/10/2021
27.18
 1,715,200 27.07 27.69 27.15 31,400 34,300 -0.2
22/10/2021
27.07
 2,025,700 25.56 27.07 25.39 10,200 600 0.5
21/10/2021
25.56
 648,100 25.19 25.75 24.80 4,500 10,500 -0.3
20/10/2021
25.19
 706,600 25.50 25.50 24.86 25,400 4,400 0.9
19/10/2021
25.50
 482,800 25.64 25.75 25.19 11,200 8,700 0.1
18/10/2021
25.64
 734,600 25.30 25.95 25.44 8,700 16,400 -0.3
15/10/2021
25.30
 1,308,800 24.66 25.64 24.66 29,900 0 1.3
14/10/2021
24.66
 1,007,500 24.04 24.94 24.04 16,300 0 0.7
13/10/2021
24.04
 568,200 24.18 24.21 24.04 1,500 300 0.1

Chính sách bảo mật | Điều khoản sử dụng |