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

15.65
-0.20
(-1.26%)
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
(2025-11-04) 		-0.70 -4.24% 6,901,000 37,300 0.6
15.55
16.50
15.85
2 tháng
(2025-10-06) 		-3.20 -16.84% 18,035,600 356,800 6.0
15.55
19
15.85
3 tháng
(2025-09-05) 		-4.05 -20.40% 32,203,200 237,500 3.9
15.55
20.25
15.85
6 tháng
(2025-06-09) 		-1.20 -7.06% 119,513,200 -63,400 1.9
15.55
21.55
15.85
12 tháng
(2024-12-09) 		-0.75 -4.53% 180,605,000 -72,945 6.7
14.95
21.55
15.85
24 tháng
(2023-12-15) 		-3.88 -19.72% 381,176,000 -559,538 2.3
14.55
21.72
15.85
36 tháng
(2022-12-20) 		-8.52 -35.03% 469,084,900 291,400 29.9
14.55
28.16
15.85
60 tháng
(2020-12-30) 		-0.03 -0.21% 953,141,050 -9,915,008 -261.3
14.55
38.04
15.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2021
23.43
 1,758,500 23.43 23.43 22.98 0 45,300 -1.9
09/04/2021
23.43
 1,308,100 23.62 23.62 22.87 0 26,000 -1.1
08/04/2021
23.62
 2,016,800 23.34 23.71 23.43 21,400 1,600 0.8
07/04/2021
23.34
 1,565,000 23.37 23.37 23.01 26,200 0 1.1
06/04/2021
23.37
 1,700,600 23.48 23.48 23.03 1,500 10,800 -0.4
05/04/2021
23.48
 1,098,700 23.62 23.65 23.15 4,600 20,400 -0.7
02/04/2021
23.62
 1,365,900 23.79 23.82 23.54 0 53,800 -2.3
01/04/2021
23.79
 1,647,600 23.62 23.87 23.43 9,600 30,100 -0.9
31/03/2021
23.62
 1,394,700 23.15 23.71 23.15 96,600 0 4.0
30/03/2021
23.15
 1,887,300 22.53 23.31 22.36 102,400 0 4.2
29/03/2021
22.53
 1,567,600 22.47 22.53 22.19 28,800 100 1.1
26/03/2021
22.47
 1,367,900 22.64 22.64 22.08 19,700 200 0.8
25/03/2021
22.64
 1,754,700 22.53 22.64 21.91 250,000 400 9.4
24/03/2021
22.53
 3,337,000 22.64 22.64 21.83 100 0 0.0
23/03/2021
22.64
 1,321,000 22.47 22.64 21.75 8,000 200 0.3
22/03/2021
22.47
 4,510,200 21.80 22.47 21.35 6,200 200 0.2
19/03/2021
21.80
 1,432,100 21.86 22.14 21.58 26,510 6,640 7.4
18/03/2021
21.86
 2,198,500 21.80 21.86 21.30 17,100 92,100 -2.9
17/03/2021
21.80
 1,913,100 21.80 21.80 21.18 600 86,900 -3.3
16/03/2021
21.80
 1,515,400 21.47 21.80 21.30 100 70,100 -2.7
15/03/2021
21.47
 2,146,700 21.89 21.89 21.24 10,200 100 0.4
12/03/2021
21.89
 2,762,800 21.86 21.91 21.30 1,800 500 0.0
11/03/2021
21.86
 2,171,000 21.86 22.42 21.30 268,300 1,000 9.9
10/03/2021
21.86
 2,090,600 21.30 21.94 21.18 600 0 0.0
09/03/2021
21.30
 1,358,600 21.30 21.30 20.85 500 500 -0.0
08/03/2021
21.30
 2,337,000 20.74 21.30 20.68 100 500 -0.0
05/03/2021
20.74
 1,389,800 20.74 20.88 20.40 1,300 95,000 -3.5
04/03/2021
20.74
 1,952,900 21.30 21.30 20.29 1,000 40,800 -1.5
03/03/2021
21.30
 2,324,500 21.47 21.47 21.02 300 125,600 -4.7
02/03/2021
21.47
 1,130,400 21.35 21.58 21.02 300 81,000 -3.1
01/03/2021
21.35
 2,806,800 20.18 21.41 20.18 300 143,000 -5.2
26/02/2021
20.18
 3,708,600 20.15 20.23 19.73 500 199,900 -7.1
25/02/2021
20.15
 1,505,400 20.15 20.18 19.92 0 168,800 -6.1
24/02/2021
20.15
 2,575,900 20.29 20.34 20.01 100 135,200 -4.8
23/02/2021
20.29
 2,062,200 20.29 20.29 19.95 185,000 200,500 -0.6
22/02/2021
20.29
 1,614,900 20.26 20.34 19.78 85,000 81,200 0.1
19/02/2021
20.26
 1,533,100 20.46 20.51 20.06 251,000 283,000 -1.2
18/02/2021
20.46
 2,241,400 20.06 20.62 19.90 0 407,100 -14.8

Chính sách bảo mật | Điều khoản sử dụng |