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)
27/06/2022
25.02
 123,100 25.02 25.09 24.89 5,500 0 0.2
24/06/2022
25.02
 144,600 25.02 25.26 24.86 10,900 0 0.4
23/06/2022
25.02
 276,100 25.02 25.02 24.69 3,500 0 0.1
22/06/2022
25.02
 181,700 24.99 25.06 24.69 4,200 0 0.2
21/06/2022
24.99
 640,200 24.96 24.99 24.50 100 75,000 -2.8
20/06/2022
24.96
 662,500 24.99 24.99 24.53 100 105,800 -3.9
17/06/2022
24.99
 564,500 24.99 24.99 24.50 3,900 105,800 -3.9
16/06/2022
24.99
 292,500 24.99 24.99 24.66 0 106,500 -4.0
15/06/2022
24.99
 391,300 24.99 24.99 24.50 0 114,700 -4.3
14/06/2022
24.99
 418,900 24.99 24.99 24.50 2,000 105,100 -3.9
13/06/2022
24.99
 462,700 25.06 25.06 24.30 0 10,800 -0.4
10/06/2022
25.06
 191,700 25.06 25.06 24.66 0 4,000 -0.2
09/06/2022
25.06
 451,200 25.39 25.72 23.80 1,000 2,600 -0.1
08/06/2022
25.39
 228,400 24.99 25.62 24.79 8,000 300 0.3
07/06/2022
24.99
 224,100 24.99 24.99 24.53 0 0 0
06/06/2022
24.99
 312,900 24.99 25.12 24.66 0 3,200 -0.1
03/06/2022
24.99
 162,000 25.12 25.26 24.50 0 8,400 -0.3
02/06/2022
25.12
 230,100 25.72 25.72 25.12 0 12,000 -0.5
01/06/2022
25.72
 238,700 26.05 26.05 25.45 0 5,300 -0.2
31/05/2022
26.05
 244,400 26.38 26.38 25.82 2,500 0 0.1
30/05/2022
26.38
 460,600 25.32 27.04 25.19 10,500 0 0.4
27/05/2022
25.32
 189,100 25.36 25.52 25.12 4,400 800 0.1
26/05/2022
25.36
 200,400 25.12 25.75 25.12 4,600 0 0.2
25/05/2022
25.12
 334,600 24.99 25.79 24.53 7,300 0 0.3
24/05/2022
24.99
 215,300 24.99 24.99 24.63 200 0 0.0
23/05/2022
24.99
 239,800 24.99 24.99 24.73 0 2,700 -0.1
20/05/2022
24.99
 160,800 24.99 25.12 24.60 0 3,000 -0.1
19/05/2022
24.99
 188,400 25.12 25.12 24.66 0 10,900 -0.4
18/05/2022
25.12
 169,100 25.45 25.59 25.06 4,800 800 0.2
17/05/2022
25.45
 297,300 24.99 25.45 24.46 2,000 0 0.1
16/05/2022
24.99
 350,000 24.99 25.75 24.53 0 16,100 -0.6
13/05/2022
24.99
 591,100 24.99 24.99 23.90 0 9,300 -0.3
12/05/2022
24.99
 393,800 24.99 24.99 24.07 2,500 13,000 -0.4
11/05/2022
24.99
 208,800 24.99 25.12 24.69 500 3,700 -0.1
10/05/2022
24.99
 215,000 25.12 25.12 23.87 2,600 1,200 0.1
09/05/2022
25.12
 554,400 25.85 25.85 24.13 1,900 6,900 -0.2
06/05/2022
25.85
 183,800 26.15 26.15 25.45 2,300 4,700 -0.1
05/05/2022
26.15
 116,000 26.45 26.45 26.05 1,100 16,700 -0.6
04/05/2022
26.45
 215,400 26.48 26.51 25.98 0 16,600 -0.7
29/04/2022
26.48
 208,400 26.45 26.71 26.31 0 6,100 -0.2
28/04/2022
26.45
 131,800 26.78 26.78 26.38 700 100 0.0
27/04/2022
26.78
 246,600 26.45 27.07 25.85 3,400 11,300 -0.3
26/04/2022
26.45
 286,800 26.45 26.45 25.26 8,700 200 0.3
25/04/2022
26.45
 722,300 26.45 26.45 24.66 3,800 7,500 -0.1
22/04/2022
26.45
 375,900 26.45 26.71 25.65 3,500 16,400 -0.5
21/04/2022
26.45
 640,300 26.91 26.91 25.06 47,900 16,600 1.2
20/04/2022
26.91
 439,800 27.57 27.57 26.15 11,300 5,400 0.2
19/04/2022
27.57
 415,500 27.77 27.77 26.18 12,000 700 0.5
18/04/2022
27.77
 782,400 28.43 28.43 26.45 9,100 2,600 0.3
15/04/2022
28.43
 498,200 29.75 29.75 28.43 0 24,600 -1.1
14/04/2022
29.75
 438,900 30.35 30.41 29.22 3,100 31,700 -1.3
13/04/2022
30.35
 421,700 28.99 30.35 28.43 1,000 1,200 -0.0
12/04/2022
28.99
 432,400 28.99 29.69 28.96 0 23,400 -1.0
08/04/2022
28.99
 1,066,300 30.41 30.41 28.99 1,300 2,700 -0.1
07/04/2022
30.41
 611,300 31.67 32 30.41 0 31,600 -1.5
06/04/2022
31.67
 240,900 31.60 32.07 31.47 5,400 2,100 0.2
05/04/2022
31.60
 392,000 31.74 32.26 31.31 8,500 0 0.4
04/04/2022
31.74
 1,045,800 32.40 32.46 31.74 7,000 0 0.3
01/04/2022
32.40
 544,900 32.83 32.86 32.10 1,900 4,000 -0.1
31/03/2022
32.83
 396,500 32.40 33.06 32.36 0 22,000 -1.1
30/03/2022
32.40
 435,300 33.26 33.52 31.77 0 16,300 -0.8
29/03/2022
33.26
 511,900 32.26 33.52 32.40 33,500 0 1.7
28/03/2022
32.26
 537,100 32.89 32.89 32.07 13,800 17,500 -0.2
25/03/2022
32.89
 467,700 33.12 33.52 32.83 12,100 0 0.6
24/03/2022
33.12
 768,300 32.73 33.59 32.13 31,200 13,000 0.9
23/03/2022
32.73
 976,100 33.98 33.98 32.73 12,400 52,500 -2.0
22/03/2022
33.98
 578,700 34.31 34.71 33.72 900 200 0.0
21/03/2022
34.31
 453,700 34.25 34.71 33.72 1,600 300 0.1
18/03/2022
34.25
 659,500 34.25 34.98 33.72 5,500 1,400 0.2
17/03/2022
34.25
 364,900 34.58 34.78 33.72 0 5,800 -0.3
16/03/2022
34.58
 471,200 34.38 34.91 33.72 1,300 15,900 -0.8
15/03/2022
34.38
 892,200 33.06 34.45 33.12 9,400 54,500 -2.3
14/03/2022
33.06
 924,900 32.40 33.72 31.40 2,100 3,400 -0.1
11/03/2022
32.40
 442,800 32.96 32.99 31.93 100 1,500 -0.1
10/03/2022
32.96
 432,900 32.96 33.65 32.83 11,800 1,000 0.5
09/03/2022
32.96
 942,200 31.80 32.99 31.07 11,100 124,400 -5.6
08/03/2022
31.80
 1,367,100 31.57 33.26 31.54 4,600 82,400 -3.8
07/03/2022
31.57
 1,435,800 29.52 31.57 29.52 6,000 9,100 -0.2
04/03/2022
29.52
 504,000 29.29 30.02 29.09 4,000 2,100 0.1
03/03/2022
29.29
 571,800 29.88 29.88 29.12 1,000 6,600 -0.2
02/03/2022
29.88
 254,500 30.51 30.61 29.79 1,000 12,400 -0.5
01/03/2022
30.51
 320,800 30.48 30.74 30.12 0 7,500 -0.3
28/02/2022
30.48
 553,500 30.21 31.64 30.21 0 19,700 -0.9
25/02/2022
30.21
 347,200 29.55 30.28 29.52 0 3,700 -0.2
24/02/2022
29.55
 546,900 30.02 30.61 28.43 0 3,700 -0.2
23/02/2022
30.02
 317,800 29.75 30.41 29.62 1,800 2,000 -0.0
22/02/2022
29.75
 387,600 30.55 30.55 28.96 0 5,100 -0.2
21/02/2022
30.55
 442,900 30.55 30.94 30.35 0 5,100 -0.2
18/02/2022
30.55
 419,400 29.62 30.55 29.36 0 2,000 -0.1
17/02/2022
29.62
 440,100 29.42 29.62 29.02 0 11,800 -0.5
16/02/2022
29.42
 352,900 28.43 29.69 28.10 1,100 800 0.0
15/02/2022
28.43
 277,100 28.43 28.43 27.80 100 1,900 -0.1
14/02/2022
28.43
 345,000 28.96 28.96 28.30 0 2,400 -0.1
11/02/2022
28.96
 276,300 29.02 29.42 28.69 0 12,300 -0.5
10/02/2022
29.02
 229,900 28.89 29.32 28.76 0 8,600 -0.4
09/02/2022
28.89
 310,400 29.16 29.75 28.30 0 3,900 -0.2
08/02/2022
29.16
 624,000 29.55 29.62 28.30 0 17,800 -0.8
07/02/2022
29.55
 377,200 29.55 29.88 27.74 400 19,400 -0.9
28/01/2022
29.55
 413,900 29.12 30.15 28.93 200 91,300 -4.0
27/01/2022
29.12
 336,600 30.45 30.45 28.63 1,500 26,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |