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)
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
17/02/2021
20.06
 1,411,400 19.28 20.06 19.11 0 265,000 -9.3
09/02/2021
19.28
 1,616,100 19.25 19.28 18.61 100 116,300 -3.9
08/02/2021
19.25
 1,215,500 19.78 19.78 18.77 300 57,800 -2.0
05/02/2021
19.78
 1,742,200 20.01 20.12 19.56 0 137,800 -4.9
04/02/2021
20.01
 1,966,400 20.12 20.15 19.62 0 0 0
03/02/2021
20.12
 3,088,300 19.62 20.32 19.06 1,600 0 0.1
02/02/2021
19.62
 1,936,400 19.78 19.95 19.06 0 0 0
01/02/2021
19.78
 2,412,400 19.81 19.81 18.61 0 31,200 -1.1
29/01/2021
19.81
 1,095,000 19.25 20.06 17.91 0 0 0
28/01/2021
19.25
 1,713,600 20.68 20.68 19.25 0 700 -0.0
27/01/2021
20.68
 1,705,300 20.68 20.74 19.25 500 10,000 -0.3
26/01/2021
20.68
 1,506,000 20.62 20.79 19.95 25,400 0 0.9
25/01/2021
20.62
 2,037,400 20.18 21.02 20.01 1,500 0 0.1
22/01/2021
20.18
 2,010,900 19.39 20.18 19.34 5,200 0 0.2
21/01/2021
19.39
 1,429,100 18.49 19.39 18.77 1,000 1,000 0.0
20/01/2021
18.49
 1,863,100 17.93 18.55 17.71 10,000 4,440,100 -133.8
19/01/2021
17.93
 2,376,900 18.80 19.90 17.51 0 430,100 -14.4
18/01/2021
18.80
 1,979,900 18.44 19.03 18.33 1,000 0 0.0
15/01/2021
18.44
 1,463,400 18.55 18.66 18.27 20,000 0 0.7
14/01/2021
18.55
 1,795,700 18.24 19.06 18.24 3,500 500,000 -16.4
13/01/2021
18.24
 2,720,500 17.07 18.24 17.43 121,000 469,800 -11.7
12/01/2021
17.07
 1,702,800 17.29 17.37 17.01 0 1,000 -0.0
11/01/2021
17.29
 1,860,000 16.73 17.29 16.76 0 30,000 -0.9
08/01/2021
16.73
 999,600 16.79 16.93 16.65 200 10,000 -0.3
07/01/2021
16.79
 603,900 16.51 16.93 16.56 0 0 0
06/01/2021
16.51
 2,268,500 16.36 16.87 16.25 0 0 0
05/01/2021
16.36
 1,283,300 16.31 16.36 16.08 0 0 0
04/01/2021
16.31
 1,070,300 16.08 16.36 15.97 44,800 0 1.3
31/12/2020
16.08
 580,980 15.83 16.36 15.75 0 0 0
30/12/2020
15.83
 475,570 16.00 16.00 15.78 0 0 0
29/12/2020
16.00
 673,610 16.14 16.31 15.78 0 0 0
28/12/2020
16.14
 698,010 16.39 16.62 16.06 0 200 -0.0
25/12/2020
16.39
 1,057,900 15.80 16.42 15.86 0 0 0
24/12/2020
15.80
 792,560 16.53 16.59 15.58 0 0 0
23/12/2020
16.53
 754,510 16.53 16.81 16.48 0 0 0
22/12/2020
16.53
 2,159,840 16.93 16.93 16.45 0 0 0
21/12/2020
16.93
 1,670,780 17.40 17.40 16.93 0 0 0
18/12/2020
17.40
 2,027,740 17.32 17.43 17.15 0 0 0
17/12/2020
17.32
 3,446,800 17.49 17.49 17.01 1,000 0 0.0
16/12/2020
17.49
 3,859,780 16.70 17.49 16.70 200 1,000 -0.0
15/12/2020
16.70
 2,405,070 16.59 16.70 16.08 0 0 0
14/12/2020
16.59
 1,696,920 16.53 16.70 16.34 0 0 0
11/12/2020
16.53
 1,074,350 16.62 16.70 16.36 0 0 0
10/12/2020
16.62
 1,487,490 17.04 17.04 16.39 1,000 0 0.0
09/12/2020
17.04
 1,651,760 16.98 17.09 16.65 0 660 -0.0
08/12/2020
16.98
 1,322,980 17.15 17.15 16.70 2,000 0 0.1
07/12/2020
17.15
 1,432,360 17.01 17.15 16.67 0 0 0
04/12/2020
17.01
 1,236,270 17.26 17.26 16.81 0 0 0
03/12/2020
17.26
 1,396,240 17.26 17.49 17.01 0 50 -0.0
02/12/2020
17.26
 1,322,510 17.07 17.32 16.70 0 0 0
01/12/2020
17.07
 1,316,630 16.98 17.09 16.70 0 100 -0.0
30/11/2020
16.98
 1,420,040 16.65 17.09 16.70 1,010 0 0.0
27/11/2020
16.65
 1,119,310 16.31 16.65 16.20 0 0 0
26/11/2020
16.31
 914,400 16.03 16.36 15.92 200 0 0.0
25/11/2020
16.03
 636,670 16.03 16.08 15.92 0 0 0
24/11/2020
16.03
 646,950 16.08 16.08 15.86 0 0 0
23/11/2020
16.08
 644,850 16.03 16.08 15.89 0 0 0
20/11/2020
16.03
 639,280 15.97 16.20 15.80 0 0 0
19/11/2020
15.97
 682,170 16.14 16.25 15.94 0 0 0
18/11/2020
16.14
 673,990 16.25 16.31 15.97 0 0 0
17/11/2020
16.25
 694,240 16.14 16.31 16.03 0 0 0
16/11/2020
16.14
 650,470 16.31 16.31 16.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |