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

14.90
0.15
(1.02%)
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
(2025-12-30) 		0.05 0.34% 9,567,700 48,400 0.7
14
15.15
14.90
2 tháng
(2025-12-01) 		-0.95 -6.05% 17,405,500 -64,100 -1.1
14
15.85
14.90
3 tháng
(2025-10-31) 		-1.45 -8.95% 24,286,300 23,500 0.3
14
16.50
14.90
6 tháng
(2025-08-04) 		-5.30 -26.43% 90,044,700 -18,400 -0.5
14
21.55
14.90
12 tháng
(2025-02-03) 		-0.40 -2.64% 184,957,700 35,140 8.3
14
21.55
14.90
24 tháng
(2024-02-15) 		-4.73 -24.28% 378,860,900 -527,338 3.2
14
21.72
14.90
36 tháng
(2023-02-14) 		-7.97 -35.08% 482,863,300 276,295 29.7
14
28.16
14.90
60 tháng
(2021-02-24) 		-5.40 -26.79% 912,130,200 -3,220,008 -49.5
14
38.04
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2021
26.34
 766,200 26.79 27.24 26.34 1,000 18,700 -0.8
01/09/2021
26.79
 429,700 26.90 27.29 26.73 0 28,300 -1.4
31/08/2021
26.90
 836,900 26.40 27.69 26.34 12,000 43,700 -1.5
30/08/2021
26.40
 720,600 26.34 26.71 26.34 13,000 0 0.6
27/08/2021
26.34
 1,114,200 26.34 26.34 25.25 42,100 400 1.9
26/08/2021
26.34
 835,800 26.65 26.71 26.23 1,000 0 0.0
25/08/2021
26.65
 515,400 26.59 26.68 26.34 21,300 3,700 0.8
24/08/2021
26.59
 1,103,800 26.62 26.68 25.89 41,700 0 2.0
23/08/2021
26.62
 1,045,700 27.63 27.91 26.62 700 200 0.0
20/08/2021
27.63
 1,272,000 28.58 28.92 26.96 13,000 19,600 -0.3
19/08/2021
28.58
 546,200 28.69 28.69 28.41 0 21,200 -1.1
18/08/2021
28.69
 914,100 29.42 29.54 28.64 0 164,800 -8.5
17/08/2021
29.42
 1,934,700 29.42 29.98 29.26 0 18,300 -1.0
16/08/2021
29.42
 1,588,000 27.97 29.42 28.19 1,100 8,000 -0.3
13/08/2021
27.97
 710,200 28.36 28.69 27.85 1,700 171,700 -8.4
12/08/2021
28.36
 1,247,300 28.02 28.86 27.66 43,200 0 2.2
11/08/2021
28.02
 2,829,400 28.75 28.75 27.80 500 300,400 -15.0
10/08/2021
28.75
 1,562,900 29.14 29.20 28.69 0 20,200 -1.0
09/08/2021
29.14
 1,463,900 29.20 29.54 28.86 24,500 132,500 -5.6
06/08/2021
29.20
 2,081,700 29.54 30.26 29.03 1,200 150,700 -7.9
05/08/2021
29.54
 1,332,000 30.15 30.54 29.54 200 206,800 -11.1
04/08/2021
30.15
 899,400 30.32 30.77 30.04 0 700 -0.0
03/08/2021
30.32
 865,800 30.66 30.77 30.10 42,500 207,400 -8.9
02/08/2021
30.66
 1,731,100 29.98 30.77 29.70 29,000 0 1.6
30/07/2021
29.98
 3,586,500 31.05 31.05 29.98 0 151,900 -8.9
29/07/2021
31.05
 1,444,300 31.38 31.38 30.82 700 161,600 -9.0
28/07/2021
31.38
 2,056,900 30.32 31.67 30.54 34,680 1,060 17.4
27/07/2021
30.32
 2,708,100 28.36 30.32 28.41 7,885,300 0 371.7
26/07/2021
28.36
 2,073,100 28.36 28.58 28.30 104,300 0 5.3
23/07/2021
28.36
 2,272,000 28.64 28.75 28.36 91,500 0 4.7
22/07/2021
28.64
 1,951,000 28.41 28.69 28.30 37,800 0 1.9
21/07/2021
28.41
 1,897,600 28.25 28.41 28.19 400 2,600 -0.1
20/07/2021
28.25
 1,816,700 28.19 28.30 27.74 0 17,200 -0.9
19/07/2021
28.19
 2,235,500 28.36 28.36 27.74 100 37,700 -1.9
16/07/2021
28.36
 1,960,600 28.41 28.58 28.08 1,900 0 0.1
15/07/2021
28.41
 1,777,000 28.25 28.41 28.08 43,700 0 2.2
14/07/2021
28.25
 1,964,100 28.30 28.47 27.91 0 19,500 -1.0
13/07/2021
28.30
 2,023,100 28.25 28.47 28.13 8,400 0 0.4
12/07/2021
28.25
 2,504,600 28.69 28.69 28.02 1,300 48,900 -2.4
09/07/2021
28.69
 1,845,000 28.81 28.81 28.47 0 27,800 -1.4
08/07/2021
28.81
 2,468,000 28.69 28.81 28.30 30,700 0 0.8
07/07/2021
28.69
 2,551,500 28.36 28.86 28.08 86,600 200 4.4
06/07/2021
28.36
 2,150,300 28.81 28.81 28.36 2,400 1,400 0.1
05/07/2021
28.81
 2,034,500 28.92 29.03 28.58 18,500 151,000 -6.8
02/07/2021
28.92
 2,718,300 29.03 29.26 28.86 58,300 0 3.0
01/07/2021
29.03
 3,073,800 28.69 29.09 28.69 30,800 0 1.6
30/06/2021
28.69
 1,955,000 28.58 28.97 28.58 29,600 200,000 -8.7
29/06/2021
28.58
 4,325,200 28.53 29.20 28.02 0 1,200 -0.1
28/06/2021
28.53
 3,923,200 28.19 28.53 27.97 400 1,400 -0.1
25/06/2021
28.19
 2,111,200 28.08 28.30 27.69 0 100 -0.0
24/06/2021
28.08
 2,012,100 27.97 28.13 27.57 2,200 0 0.1
23/06/2021
27.97
 1,646,400 28.02 28.02 27.52 0 0 0
22/06/2021
28.02
 1,695,200 28.30 28.30 27.80 1,000 150,000 -7.4
21/06/2021
28.30
 1,529,500 28.47 28.47 28.02 0 0 0
18/06/2021
28.47
 2,935,000 28.30 28.53 27.63 500 18,200 -0.9
17/06/2021
28.30
 2,294,300 28.30 28.30 27.57 1,000 600 0.0
16/06/2021
28.30
 2,579,100 28.69 28.69 27.83 400 0 0.0
15/06/2021
28.69
 2,647,600 28.64 29.09 28.41 700 0 0.0
14/06/2021
28.64
 2,413,700 28.58 28.69 28.30 0 0 0
11/06/2021
28.58
 2,286,000 28.19 28.58 28.02 16,600 0 0.8
10/06/2021
28.19
 3,127,000 27.80 28.25 27.52 0 14,200 -0.7
09/06/2021
27.80
 2,264,700 27.91 27.91 27.41 100 0 0.0
08/06/2021
27.91
 2,375,200 27.91 28.02 27.46 0 150,000 -7.4
07/06/2021
27.91
 2,030,500 27.52 27.91 27.35 0 500 -0.0
04/06/2021
27.52
 2,764,400 26.90 27.52 26.87 0 26,500 -1.3
03/06/2021
26.90
 1,668,400 26.87 26.96 26.34 1,000 4,900 -0.2
02/06/2021
26.87
 1,467,500 27.01 27.01 26.62 0 1,000 -0.0
01/06/2021
27.01
 1,558,500 27.24 27.29 26.87 300 1,100 -0.0
31/05/2021
27.24
 1,759,200 27.15 27.24 26.90 200 11,000 -0.5
28/05/2021
27.15
 2,407,400 27.29 27.41 27.07 400 28,200 -1.3
27/05/2021
27.29
 1,655,900 27.46 27.57 27.10 0 1,000 -0.0
26/05/2021
27.46
 2,084,600 27.29 27.46 27.24 100 0 0.0
25/05/2021
27.29
 2,949,100 27.18 27.55 27.07 45,700 0 2.2
24/05/2021
27.18
 3,297,400 26.68 27.18 26.45 0 20,000 -0.9
21/05/2021
26.68
 1,984,900 26.62 26.68 26.45 0 0 0
20/05/2021
26.62
 2,791,500 26.45 26.62 26.34 3,500 0 0.2
19/05/2021
26.45
 2,729,800 26.23 26.51 26.17 0 80,300 -3.8
18/05/2021
26.23
 2,871,100 26.34 26.34 26.03 700 45,700 -2.1
17/05/2021
26.34
 2,539,000 26.45 26.62 25.98 400 124,300 -5.8
14/05/2021
26.45
 2,862,200 26.62 26.79 26.28 22,700 37,100 -0.7
13/05/2021
26.62
 3,268,200 26.40 26.62 26.23 500 55,700 -2.6
12/05/2021
26.40
 3,060,100 26.00 26.51 26.09 149,900 800 7.0
11/05/2021
26.00
 3,224,600 25.53 26.34 25.50 41,700 9,200 1.5
10/05/2021
25.53
 2,437,600 25.58 25.67 25.39 100,000 40,000 2.4
07/05/2021
25.58
 2,605,700 25.58 25.72 25.19 600 50,000 -2.3
06/05/2021
25.58
 2,318,200 25.56 25.78 25.47 500 600 -0.0
05/05/2021
25.56
 3,275,100 25.19 25.56 25.16 48,000 0 2.2
04/05/2021
25.19
 3,066,000 24.88 25.22 24.77 0 7,100 -0.3
29/04/2021
24.88
 2,439,300 25.00 25.02 24.66 1,300 0 0.1
28/04/2021
25.00
 3,631,200 24.88 25.05 24.66 1,600 0 0.1
27/04/2021
24.88
 3,318,400 24.66 24.88 24.41 39,100 4,300 1.5
26/04/2021
24.66
 2,598,500 25.11 25.22 24.38 6,700 65,800 -2.6
23/04/2021
25.11
 3,010,200 24.94 25.22 24.88 8,700 116,200 -4.8
22/04/2021
24.94
 3,405,500 24.55 24.94 24.60 7,100 226,700 -9.7
20/04/2021
24.55
 2,233,300 24.27 24.55 24.10 16,000 0 0.7
19/04/2021
24.27
 2,049,000 24.13 24.32 23.93 400 46,100 -2.0
16/04/2021
24.13
 1,609,600 24.18 24.38 23.71 8,300 14,600 -0.3
15/04/2021
24.18
 2,488,100 23.82 24.21 23.48 39,600 0 1.7
14/04/2021
23.82
 2,929,400 23.40 23.85 23.26 35,900 38,400 -0.1
13/04/2021
23.40
 1,335,600 23.43 23.43 23.15 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |