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)
08/06/2022
26.86
 1,900 26 26.86 25.91 1,400 0 0.0
07/06/2022
26.91
 200 25.45 26.91 25.45 0 0 0.0
06/06/2022
27
 1,100 26.05 27.09 24.59 0 0 0
03/06/2022
26.09
 100 26.09 26.09 26.09 0 0 0.0
02/06/2022
26.64
 3,300 25.91 26.91 25.91 0 0 0.0
01/06/2022
26.59
 500 25.18 27.18 25.18 0 0 0.0
31/05/2022
26
 1,700 27 27 26 0 0 0.0
30/05/2022
25.95
 1,200 26.91 26.91 25.91 100 0 0.0
27/05/2022
26.91
 400 26.91 26.91 26 100 0 0.0
26/05/2022
26
 300 26.82 26.82 26 0 0 0.0
25/05/2022
27
 2,300 27.09 27.09 25.59 100 0 0.0
24/05/2022
26.36
 100 26.36 26.36 26.36 100 0 0.0
23/05/2022
26.36
 5,300 27 27.09 26.36 0 0 0.0
20/05/2022
27.09
 4,000 27.18 27.18 26.64 100 0 0.0
19/05/2022
27
 1,200 25.91 27 25.91 1,000 0 0.0
18/05/2022
26.82
 7,200 26.68 26.82 25.50 2,000 0 0.1
17/05/2022
26.73
 1,700 25.45 27 25.45 500 0 0.0
16/05/2022
26.18
 300 26.18 26.18 24.59 100 0 0.0
13/05/2022
24.59
 4,600 25.73 25.73 24.50 0 0 0
12/05/2022
26.18
 3,600 27.27 27.27 26.18 500 0 0.0
11/05/2022
26
 3,900 26.36 27.18 26 500 0 0.0
10/05/2022
26.18
 2,600 27.18 27.18 26.18 200 0 0.0
09/05/2022
26.64
 2,900 27.18 27.55 26.64 1,800 0 0.1
06/05/2022
27.18
 5,700 27.18 27.27 26.18 4,600 0 0.1
05/05/2022
27.23
 21,800 27 27.27 26.55 10,500 0 0.3
04/05/2022
27.05
 4,600 27.18 27.27 26 2,700 0 0.1
29/04/2022
26.36
 13,100 25.82 26.73 25.55 0 0 0
28/04/2022
25.82
 1,500 26.27 26.27 25.82 0 0 0
27/04/2022
26.27
 500 26.27 26.27 26.27 0 0 0
26/04/2022
26.32
 4,300 25.18 26.36 25.18 0 0 0
25/04/2022
25.45
 9,100 26.27 26.64 25.45 0 200 -0.0
22/04/2022
25.45
 7,800 25.50 25.64 25.45 0 200 -0.0
21/04/2022
26.27
 48,200 25.50 26.82 25.45 0 0 0
20/04/2022
25.55
 57,900 25.45 26.45 25.45 0 0 0
19/04/2022
25.73
 64,500 27.09 27.14 25.55 0 100 -0.0
18/04/2022
26.64
 49,700 25.64 27.27 25.55 0 200 -0.0
15/04/2022
26.82
 45,700 25.64 27.55 25.64 0 0 0
14/04/2022
26.82
 50,800 25.64 27.27 25.64 0 0 0
13/04/2022
26.82
 47,700 25.64 27.73 25.64 0 0 0
12/04/2022
26.82
 47,200 26.45 27.55 26.45 0 200 -0.0
08/04/2022
27.09
 52,200 27.27 27.55 27.09 0 0 0
07/04/2022
27.45
 47,500 27.27 28 27.09 0 0 0
06/04/2022
27.64
 44,300 28.27 28.27 26.91 3,000 0 0.1
05/04/2022
27.45
 54,600 28.73 28.73 27.27 0 0 0
04/04/2022
27.23
 46,600 27.18 27.23 27.09 0 0 0
01/04/2022
25.45
 49,500 27.09 28 25.45 0 0 0
31/03/2022
27.27
 49,300 28.18 28.18 26.91 0 0 0
30/03/2022
26.95
 49,000 27.09 27.55 26.95 0 0 0
29/03/2022
27.41
 51,000 27.18 27.55 26.91 0 0 0
28/03/2022
27.64
 51,100 26.91 27.73 26.91 0 0 0
25/03/2022
27.09
 37,600 27.32 27.64 27.09 0 0 0
24/03/2022
27.27
 62,500 27.18 27.64 26.91 0 0 0
23/03/2022
27.27
 60,100 27.27 27.64 27 0 0 0
22/03/2022
27.27
 50,300 27.73 27.73 27.27 0 0 0
21/03/2022
27.32
 55,400 27.91 27.91 27.32 0 0 0
18/03/2022
27.32
 12,500 27.09 27.73 26.82 0 0 0
17/03/2022
27.45
 43,900 26.82 27.91 26.45 0 0 0
16/03/2022
27.73
 36,000 26.18 28.18 26.18 0 0 0
15/03/2022
27.77
 40,100 27.27 28 26.91 0 0 0
14/03/2022
27.55
 43,000 26.82 27.64 26.64 0 0 0
11/03/2022
27.64
 38,400 27.82 28.18 27.64 0 0 0
10/03/2022
28.18
 82,900 27.73 28.18 27.64 0 0 0
09/03/2022
27.73
 69,600 27.27 28.18 27.09 0 0 0
08/03/2022
27.18
 57,600 27.86 27.91 26.95 0 0 0
07/03/2022
28
 37,600 27.36 28 27.09 0 0 0
04/03/2022
28
 67,700 28 28 26.91 0 0 0
03/03/2022
27.91
 42,200 27.73 28.27 27.36 0 0 0
02/03/2022
28.18
 74,200 27.77 28.18 27.27 0 0 0
01/03/2022
27.73
 48,000 27.55 28.18 27.27 0 0 0
28/02/2022
27.55
 4,100 27.73 28.18 27.55 0 0 0
25/02/2022
28.18
 49,900 28.18 28.64 26.55 0 0 0
24/02/2022
27.23
 46,900 27.55 29.09 27.09 0 400 -0.0
23/02/2022
27.86
 48,700 27.82 27.86 27.27 0 0 0
22/02/2022
27.82
 38,000 28.09 28.09 27 0 0 0
21/02/2022
28
 51,800 27.45 28.18 27.18 0 100 -0.0
18/02/2022
27.45
 61,700 27.55 28.18 27.27 0 0 0
17/02/2022
28.09
 67,300 26.82 28.64 26.82 1,000 0 0.0
16/02/2022
27
 68,200 26.73 27 26.36 0 0 0
15/02/2022
26.82
 41,500 26.36 26.82 26.18 0 0 0
14/02/2022
26.82
 65,600 26.45 26.82 26 0 1,000 -0.0
11/02/2022
26.68
 46,100 26.36 26.68 25.91 0 0 0
10/02/2022
26.36
 29,900 26 26.36 25.91 0 0 0
09/02/2022
26.18
 35,200 26.36 26.77 26.18 0 0 0
08/02/2022
26.68
 5,000 26.45 26.68 26.45 0 0 0
07/02/2022
26.45
 32,500 25.77 26.55 25.77 0 0 0
28/01/2022
25.73
 38,400 25.55 25.73 25.27 0 0 0
27/01/2022
25.73
 48,000 25.73 25.82 25.27 0 0 0
26/01/2022
25.64
 45,800 25.27 26.27 25.27 1,000 0 0
25/01/2022
25.27
 45,700 25.09 25.64 25.09 0 0 0
24/01/2022
25.45
 36,700 25.45 25.82 25.45 0 0 0
21/01/2022
26
 33,100 25.45 26.05 25.18 0 0 0
20/01/2022
25.91
 31,300 25.73 25.91 25 0 0 0
19/01/2022
25.91
 24,700 25.59 26.14 25.55 0 0 0
18/01/2022
25.55
 48,000 25 26.09 25 0 0 0
17/01/2022
25.45
 44,800 25.82 26.27 25.45 0 0 0
14/01/2022
25.91
 37,500 25.55 26.27 25.55 0 0 0
13/01/2022
26.09
 54,700 25.73 26.09 25.64 0 0 0
12/01/2022
26.05
 51,500 25.91 26.05 25.64 0 0 0
11/01/2022
26
 50,500 26 26.18 25.91 100 0 0.0
10/01/2022
26
 36,300 26.09 26.09 25.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |