Công ty Cổ phần Tập đoàn ASG (asg)

16.85
0
(0%)
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
(2026-06-29) 		-0.10 -0.59% 24,900 100 0
16.60
16.95
16.85
2 tháng
(2026-05-29) 		-0.05 -0.30% 34,700 100 0
16.60
16.95
16.85
3 tháng
(2026-04-29) 		-0.30 -1.75% 64,400 2,900 0
16.30
17.15
16.85
6 tháng
(2026-01-29) 		-0.10 -0.59% 136,300 3,300 0.0
16.30
17.15
16.85
12 tháng
(2025-08-04) 		-0.45 -2.60% 369,100 17,700 0.2
15.50
17.30
16.85
24 tháng
(2024-08-07) 		-2.65 -13.59% 1,188,000 36,616 0.6
15.50
19.60
16.85
36 tháng
(2023-08-14) 		-3.88 -18.71% 1,743,300 35,996 0.6
15.50
22
16.85
60 tháng
(2021-08-23) 		-8.24 -32.84% 9,616,308 70,296 0.7
15.50
28.64
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/01/2022
26.09
 30,900 26 26.18 26 0 0 0
06/01/2022
26
 7,500 26.36 26.36 26 0 0 0
05/01/2022
26
 53,400 26.36 26.82 25.91 0 0 0
04/01/2022
26.41
 51,600 26.82 26.82 26.41 0 0 0
31/12/2021
26.82
 48,500 26.09 26.82 26 0 0 0
30/12/2021
26.09
 51,100 25.82 26.23 25.82 0 0 0
29/12/2021
26.27
 34,400 26.18 26.27 25.91 0 0 0
28/12/2021
26.23
 37,200 25.91 26.36 25.91 0 0 0
27/12/2021
25.91
 51,200 26.09 26.23 25.91 0 0 0
24/12/2021
26.09
 48,300 26.23 26.23 25.73 0 0 0
23/12/2021
26.05
 20,300 26.73 26.73 25.91 0 0 0
22/12/2021
26.18
 38,200 26.18 26.23 26.18 0 0 0
21/12/2021
26.23
 52,200 26.36 26.36 25.91 0 0 0
20/12/2021
26.36
 54,000 26.09 26.64 26.09 0 0 0
17/12/2021
26.32
 55,400 26.55 26.91 26.18 0 0 0
16/12/2021
26.55
 50,500 26.36 26.64 26.36 0 0 0
15/12/2021
26.36
 64,800 26.82 26.82 26.18 0 0 0
14/12/2021
26.82
 40,300 26.82 27.09 26.18 0 0 0
13/12/2021
26.45
 53,900 26.68 27.09 26.27 500 0 0.0
10/12/2021
26.82
 29,400 26.45 26.91 26.45 0 0 0
09/12/2021
26.45
 44,000 27.23 27.23 26.45 0 0 0
08/12/2021
26.64
 37,200 26.64 26.73 26.64 0 0 0
07/12/2021
26.64
 44,700 27.27 27.27 26.45 0 0 0
06/12/2021
26.45
 34,900 26.82 27 26.45 0 0 0
03/12/2021
27
 53,100 27.27 27.27 27 0 0 0
02/12/2021
27
 34,500 26.91 27 26.64 0 0 0
01/12/2021
27.18
 53,200 26.82 27.18 26.82 0 0 0
30/11/2021
26.82
 48,500 26.73 27.27 26.73 0 0 0
29/11/2021
26.73
 60,700 26.55 27.36 26.18 0 0 0
26/11/2021
27.55
 51,500 27.27 27.64 27.27 0 0 0
25/11/2021
27.27
 60,800 27.18 27.45 27.09 0 0 0
24/11/2021
27.09
 66,500 27.27 27.77 27 0 0 0
23/11/2021
26.64
 55,500 27.64 27.64 26.45 0 0 0
22/11/2021
27.64
 51,500 27.91 27.91 27.64 0 0 0
19/11/2021
27.91
 29,300 27.95 28.91 27.91 0 0 0
18/11/2021
27.91
 50,300 27.86 27.91 27.73 300 0 0.0
17/11/2021
28
 51,000 28 28.09 27.55 1,000 0 0.0
16/11/2021
28
 40,800 29 29 27.77 0 0 0
15/11/2021
27.77
 30,200 29.36 29.36 27.45 0 0 0
12/11/2021
27.59
 15,400 28.45 28.73 27.36 0 200 -0.0
11/11/2021
28.45
 50,500 28.64 28.64 27.27 0 0 0
10/11/2021
28.45
 55,100 28 28.55 28 0 0 0
09/11/2021
28.64
 49,900 28.64 29.09 28.55 0 500 -0.0
08/11/2021
28.64
 45,000 27.91 29.09 27.55 0 0 0
05/11/2021
27.95
 30,300 27.36 28 27.36 0 0 0
04/11/2021
27.64
 37,800 27.27 27.73 26.91 200 0 0
03/11/2021
26.91
 49,400 26.45 26.91 26.45 0 0 0
02/11/2021
26.73
 26,200 26.64 26.77 26.45 0 500 -0.0
01/11/2021
26.68
 29,300 26.64 26.68 26.36 0 0 0
29/10/2021
26.45
 39,400 26.64 26.68 26.36 0 0 0
28/10/2021
26.36
 33,900 26.64 26.64 26.36 0 0 0
27/10/2021
26.55
 34,000 26.18 26.73 25.45 500 0 0.0
26/10/2021
26.36
 30,600 26.64 26.64 26.36 0 0 0
25/10/2021
26.55
 44,400 26.73 26.73 25.91 0 0 0
22/10/2021
26.27
 30,200 26.82 26.82 26.27 0 0 0
21/10/2021
26.36
 35,200 26.18 26.36 26 0 0 0
20/10/2021
26.18
 33,400 26.36 26.45 26.18 0 0 0
19/10/2021
26.55
 39,400 26.55 26.55 26 0 0 0
18/10/2021
26.55
 51,800 26.36 26.82 26.36 7,000 0 0.2
15/10/2021
26.36
 33,700 26.18 26.36 26.18 0 0 0
14/10/2021
26.18
 32,800 26.18 26.36 26.18 0 0 0
13/10/2021
26.27
 40,500 26 26.36 25.91 0 0 0
12/10/2021
26
 34,600 26 26.36 26 0 0 0
11/10/2021
26.18
 40,600 26 26.18 26 0 0 0
08/10/2021
26.18
 23,000 26.18 26.82 26 0 0 0
07/10/2021
26
 22,000 25.82 26 25.73 0 0 0
06/10/2021
26
 40,600 26.41 26.45 25.73 0 0 0
05/10/2021
26.27
 31,600 25.45 26.36 25.45 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |