Công ty Cổ phần Tập đoàn ASG (asg)

16.80
-0.15
(-0.88%)
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
(2025-12-29) 		0 0% 30,900 0 0
16.60
17
16.95
2 tháng
(2025-11-28) 		-0.10 -0.59% 44,700 0 0
16.60
17.05
16.95
3 tháng
(2025-10-29) 		0.45 2.73% 67,600 -500 -0.0
15.50
17.05
16.95
6 tháng
(2025-07-31) 		-0.20 -1.17% 229,800 14,400 0.2
15.50
17.30
16.95
12 tháng
(2025-02-03) 		-1 -5.57% 853,400 33,316 0.6
15.50
18.40
16.95
24 tháng
(2024-02-07) 		-4.10 -19.48% 1,320,600 32,216 0.6
15.50
22
16.95
36 tháng
(2023-02-13) 		-5.19 -23.43% 2,127,600 34,596 0.3
15.50
23.55
16.95
60 tháng
(2021-02-22) 		-10.40 -38.02% 11,663,009 103,976 2.1
15.50
29.77
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
24.91
 40,610 25.18 25.18 24.91 0 400 -0.0
30/08/2021
25.27
 29,900 25 25.36 25 0 0 0
27/08/2021
24.82
 23,610 24.45 25 24.27 0 0 0
26/08/2021
24.82
 33,800 25 26.36 24.82 400 0 0.0
25/08/2021
24.91
 30,100 25.18 25.27 24.91 0 0 0
24/08/2021
25
 41,100 25.18 25.55 25 0 0 0
23/08/2021
25.09
 25,600 26.36 26.36 24.82 0 0 0
20/08/2021
26
 24,846 26.36 26.36 25.91 0 0 0
19/08/2021
26.73
 32,100 26.36 26.73 26.18 0 0 0
18/08/2021
26.82
 37,800 26.18 26.82 25.91 0 0 0
17/08/2021
26.36
 25,366 26 26.36 25.91 0 0 0
16/08/2021
26.55
 33,700 26.55 26.55 25.82 0 0 0
13/08/2021
26.55
 33,300 26.82 26.91 26.55 0 0 0
12/08/2021
27.09
 31,154 28.18 28.18 26.64 0 0 0
11/08/2021
27.55
 30,620 25.82 27.64 25.64 0 0 0
10/08/2021
25.45
 32,610 25.36 25.73 25.36 0 0 0
09/08/2021
25
 34,400 25 25.09 24.73 0 0 0
06/08/2021
25
 25,400 25 25.09 24.73 0 0 0
05/08/2021
25
 16,900 24.82 25 24.55 0 0 0
04/08/2021
24.82
 9,100 24.91 25 24.82 100 0 0.0
03/08/2021
24.82
 1,310 25.18 26.18 24.82 0 0 0
02/08/2021
25.36
 2,600 24.64 25.45 22.27 0 0 0
30/07/2021
24.73
 2,406 24.73 24.73 24.73 0 0 0
29/07/2021
24.73
 900 24.73 24.73 24.73 0 0 0
28/07/2021
24.73
 2,800 26.18 26.18 24.73 0 0 0
27/07/2021
24.64
 1,300 25 25 24.64 0 0 0
26/07/2021
24.55
 2,800 24.64 24.73 24.55 100 0 0.0
23/07/2021
24.64
 4,200 24.55 24.64 24.55 0 0 0
22/07/2021
24.36
 2,600 24.55 24.55 24.36 0 0 0
21/07/2021
24.45
 2,000 24.09 24.45 24.09 0 0 0
20/07/2021
24.45
 2,000 24.45 24.45 24.45 0 0 0
19/07/2021
24.45
 3,500 24.55 24.91 24.45 0 0 0
16/07/2021
24.91
 600 25.55 25.55 24.91 0 0 0
15/07/2021
24.82
 2,100 25.64 25.64 24.82 100 0 0.0
14/07/2021
25.09
 3,400 25.91 25.91 24.64 100 0 0.0
13/07/2021
25.45
 3,400 24.55 25.55 24.55 0 0 0
12/07/2021
25.64
 5,724 28.09 28.09 25.45 1,100 0 0.0
09/07/2021
28
 200 28 28 28 200 0 0.0
08/07/2021
28
 3,046 28.91 28.91 27.73 0 0 0
07/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
07/07/2021
28.82
 8,700 29 29.45 28.73 2,000 0 0.1
06/07/2021
28.94
 34,920 28.86 29.02 28.79 6,000 0 0.2
05/07/2021
29.32
 25,150 28.86 29.32 28.79 0 0 0
02/07/2021
29.39
 30,430 29.55 29.55 28.86 0 0 0
01/07/2021
29.55
 37,173 28.79 29.55 28.79 0 0 0
30/06/2021
29.24
 31,936 28.79 29.24 28.79 0 0 0
29/06/2021
29.24
 28,760 29.39 29.47 28.79 0 0 0
28/06/2021
29.39
 36,400 29.47 29.55 28.86 0 0 0
25/06/2021
29.24
 20,400 29.55 29.55 28.71 0 0 0
24/06/2021
29.32
 30,300 29.39 29.55 28.79 0 0 0
23/06/2021
29.24
 23,830 29.55 29.62 28.41 0 0 0
22/06/2021
29.47
 39,820 28.41 29.62 28.41 0 0 0
21/06/2021
29.47
 32,200 29.17 29.47 28.41 0 0 0
18/06/2021
29.55
 28,740 28.11 29.55 27.95 0 0 0
17/06/2021
29.55
 32,747 29.55 29.62 28.41 0 0 0
16/06/2021
29.55
 31,500 29.55 29.55 28.41 500 0 0.0
15/06/2021
29.55
 40,501 29.47 29.70 29.24 0 0 0
14/06/2021
29.47
 21,700 29.39 29.47 28.41 0 0 0
11/06/2021
29.62
 26,000 29.77 29.77 29.09 0 0 0
10/06/2021
29.55
 32,730 29.55 29.55 29.02 0 600 -0.0
09/06/2021
29.55
 23,400 29.77 29.77 29.17 1,000 0 0.0
08/06/2021
29.55
 30,200 29.77 29.92 28.79 0 0 0
07/06/2021
29.77
 22,270 29.77 29.92 29.02 1,000 0 0.0
04/06/2021
29.77
 39,000 29.55 29.77 28.64 2,000 0 0.1
03/06/2021
29.62
 61,230 28.48 29.62 27.95 29,400 0 1.1
02/06/2021
28.79
 27,700 28.86 29.02 28.41 0 0 0
01/06/2021
28.71
 31,322 28.11 28.71 28.03 0 0 0
31/05/2021
28.64
 30,795 28.79 29.02 28.03 0 0 0
28/05/2021
28.71
 30,835 28.86 29.02 28.11 0 0 0
27/05/2021
28.64
 30,110 28.41 29.24 28.26 0 0 0
26/05/2021
28.64
 34,400 28.18 28.71 28.18 0 400 -0.0
25/05/2021
28.79
 34,570 28.79 29.02 28.03 0 0 0
24/05/2021
28.79
 30,500 28.86 29.02 27.88 0 0 0
21/05/2021
28.79
 30,383 29.24 29.47 28.03 0 0 0
20/05/2021
29.09
 31,053 29.39 29.39 28.33 0 0 0
19/05/2021
29.47
 30,320 29.24 29.47 29.17 0 0 0
18/05/2021
29.24
 33,031 29.39 29.39 28.79 0 2,500 -0.1
17/05/2021
29.39
 31,900 29.24 29.55 29.02 0 0 0
14/05/2021
29.55
 54,069 27.88 29.55 27.88 0 0 0
13/05/2021
28.03
 32,221 28.11 28.18 27.27 600 0 0.0
12/05/2021
28.11
 30,393 27.95 28.11 27.88 0 500 -0.0
11/05/2021
27.88
 32,030 27.35 27.88 27.27 0 0 0
10/05/2021
27.27
 50,610 26.74 27.27 26.74 100 0 0.0
07/05/2021
26.82
 31,200 24.55 26.82 24.55 0 20 -0.0
06/05/2021
26.74
 0 26.74 26.74 26.74 0 0 0
05/05/2021
26.74
 12,740 26.74 26.97 26.59 0 0 0
04/05/2021
26.74
 0 26.74 26.74 26.74 0 0 0
29/04/2021
26.74
 36,100 26.59 26.97 26.59 0 0 0
28/04/2021
26.67
 29,100 26.21 26.97 26.21 0 500 -0.0
27/04/2021
26.21
 21,100 26.21 26.59 26.21 0 0 0
26/04/2021
26.14
 8,000 26.52 26.52 26.14 0 0 0
23/04/2021
26.21
 9,200 26.44 26.52 25.98 0 0 0
22/04/2021
26.44
 500 26.52 26.52 25.76 0 0 0
20/04/2021
26.52
 4,700 26.52 26.52 25.91 0 3,000 -0.1
19/04/2021
26.67
 400 26.74 26.74 26.67 0 0 0
16/04/2021
26.74
 4,200 26.82 26.97 26.67 0 0 0
15/04/2021
26.97
 1,700 27.20 27.20 26.67 0 0 0
14/04/2021
27.05
 1,600 26.97 27.27 26.97 0 0 0
13/04/2021
26.97
 6,000 27.20 27.20 26.93 0 0 0
12/04/2021
27.20
 11,500 27.27 27.27 27.05 0 0 0
09/04/2021
27.27
 5,400 27.12 27.27 27.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |