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)
26/01/2022
30.45
 389,700 31.67 32.20 30.45 0 118,500 -5.5
25/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
25/01/2022
31.67
 461,800 31.59 33.06 30.41 900 66,800 -3.1
24/01/2022
31.59
 1,991,200 30.57 31.59 29.75 4,500 5,600 -0.1
21/01/2022
30.57
 1,003,200 30.01 30.57 29.14 600 10,800 -0.6
20/01/2022
30.01
 763,400 27.26 30.06 28.38 9,700 3,500 0.3
19/01/2022
27.26
 234,300 27.21 27.77 26.85 14,800 2,100 0.7
18/01/2022
27.21
 599,300 29.14 29.14 26.70 119,300 4,900 6.1
17/01/2022
29.14
 226,200 29.81 30.11 28.94 30,100 0 1.7
14/01/2022
29.81
 752,600 29.70 30.31 28.58 91,100 1,000 5.2
13/01/2022
29.70
 1,412,900 31.23 31.74 29.60 19,600 1,500 1.1
12/01/2022
31.23
 1,312,100 30.42 31.38 29.55 4,800 4,800 -0.0
11/01/2022
30.42
 2,524,300 28.43 30.42 28.38 0 20,500 -1.2
10/01/2022
28.43
 1,201,400 27.72 28.68 27.46 0 11,800 -0.5
07/01/2022
27.72
 755,300 27.41 27.72 26.75 3,400 10,900 -0.4
06/01/2022
27.41
 624,600 27.36 27.61 27.11 100 6,200 -0.3
05/01/2022
27.36
 786,400 26.70 28.02 26.85 0 4,400 -0.2
04/01/2022
26.70
 476,700 26.49 26.90 26.60 0 1,600 -0.1
31/12/2021
26.49
 862,400 25.88 26.65 26.04 45,700 200 2.4
30/12/2021
25.88
 495,600 26.14 26.14 25.47 22,500 1,000 1.1
29/12/2021
26.14
 410,400 26.70 26.70 25.98 1,300 0 0.1
28/12/2021
26.70
 532,500 26.95 27.11 26.34 400 24,800 -1.3
27/12/2021
26.95
 520,400 26.95 27.00 26.14 0 8,900 -0.5
24/12/2021
26.95
 490,900 27.11 27.11 26.34 0 2,400 0
23/12/2021
27.11
 1,064,500 27.05 27.21 25.98 200 4,300 -0.2
22/12/2021
27.05
 1,424,400 26.09 27.36 25.88 16,400 3,500 0.7
21/12/2021
26.09
 1,281,500 25.68 26.49 24.97 25,600 1,100 1.2
20/12/2021
25.68
 716,600 25.98 26.44 25.22 300 3,300 -0.2
17/12/2021
25.98
 995,800 26.19 26.85 25.63 0 10,200 -0.5
16/12/2021
26.19
 2,223,300 24.51 26.19 24.48 24,300 1,000 1.2
15/12/2021
24.51
 753,800 24.71 24.84 24.38 0 1,000 -0.0
14/12/2021
24.71
 2,408,100 24.15 24.86 24.15 200 28,500 -1.4
13/12/2021
24.15
 1,477,600 22.57 24.15 22.55 0 0 0
10/12/2021
22.57
 308,700 22.83 22.93 22.55 0 0 0
09/12/2021
22.83
 265,600 22.49 22.98 22.37 1,400 4,900 -0.2
08/12/2021
22.49
 388,300 22.44 22.67 22.26 0 8,100 -0.4
07/12/2021
22.44
 317,200 21.91 22.44 21.86 2,600 0 0.1
06/12/2021
21.91
 926,900 22.57 22.57 20.99 8,100 16,200 -0.3
03/12/2021
22.57
 615,400 22.80 22.90 22.52 0 32,800 -1.5
02/12/2021
22.80
 340,800 22.60 23.13 22.62 0 21,800 -1.0
01/12/2021
22.60
 365,900 22.44 22.83 22.42 0 33,900 -1.5
30/11/2021
22.44
 681,600 22.26 22.98 22.24 0 12,200 -0.5
29/11/2021
22.26
 562,300 22.29 22.42 21.91 300 6,000 0
26/11/2021
22.29
 497,100 22.52 22.67 22.11 700 18,600 -0.8
25/11/2021
22.52
 719,500 22.26 22.93 21.96 0 13,900 -0.6
24/11/2021
22.26
 1,114,800 22.72 23.03 22.21 600 17,700 -0.8
23/11/2021
22.72
 661,400 23.18 23.18 22.21 2,900 22,300 -0.9
22/11/2021
23.18
 805,600 24.25 24.43 23.18 4,000 40,400 -1.7
19/11/2021
24.25
 1,451,300 23.39 24.71 23.33 15,900 900 0.7
18/11/2021
23.39
 1,089,600 23.67 23.67 23.28 13,500 0 0.6
17/11/2021
23.67
 753,100 24.10 24.10 23.62 1,900 100 0.1
16/11/2021
24.10
 937,400 24.66 24.66 23.92 11,200 0 0.5
15/11/2021
24.66
 1,160,200 24.48 24.97 24.53 0 2,900 -0.1
12/11/2021
24.48
 871,300 24.56 24.86 24.46 600 100 0.0
11/11/2021
24.56
 2,485,700 23.95 24.79 23.84 17,200 12,800 0.2
10/11/2021
23.95
 575,100 23.87 24.30 23.74 0 11,400 -0.5
09/11/2021
23.87
 494,700 24.10 24.35 23.84 2,300 19,600 -0.8
08/11/2021
24.10
 899,800 23.33 24.56 23.28 8,900 0 0.4
05/11/2021
23.33
 432,500 23.33 23.44 23.16 3,000 0 0.1
04/11/2021
23.33
 713,900 23.33 23.67 22.98 9,500 0 0
03/11/2021
23.33
 1,504,300 24.25 24.46 23.33 4,700 1,600 0.1
02/11/2021
24.25
 923,200 23.82 24.56 23.69 44,000 4,000 1.9
01/11/2021
23.82
 1,795,300 24.46 24.56 23.74 4,700 5,200 -0.0
29/10/2021
24.46
 950,800 24.86 25.17 24.46 500 30,000 -1.4
28/10/2021
24.86
 793,800 24.76 25.35 24.71 0 20,300 -1.0
27/10/2021
24.76
 1,410,600 24.46 24.86 24.35 26,600 500 1.3
26/10/2021
24.46
 1,031,900 24.71 24.71 24.20 11,900 6,100 0.3
25/10/2021
24.71
 1,715,200 24.61 25.17 24.69 31,400 34,300 -0.2
22/10/2021
24.61
 2,025,700 23.23 24.61 23.08 10,200 600 0.5
21/10/2021
23.23
 648,100 22.90 23.41 22.55 4,500 10,500 -0.3
20/10/2021
22.90
 706,600 23.18 23.18 22.60 25,400 4,400 0.9
19/10/2021
23.18
 482,800 23.31 23.41 22.90 11,200 8,700 0.1
18/10/2021
23.31
 734,600 23.00 23.59 23.13 8,700 16,400 -0.3
15/10/2021
23.00
 1,308,800 22.42 23.31 22.42 29,900 0 1.3
14/10/2021
22.42
 1,007,500 21.86 22.67 21.86 16,300 0 0.7
13/10/2021
21.86
 568,200 21.98 22.01 21.86 1,500 300 0.1
12/10/2021
21.98
 565,000 22.14 22.14 21.91 700 1,300 -0.0
11/10/2021
22.14
 602,300 22.29 22.44 21.91 1,000 5,600 -0.2
08/10/2021
22.29
 540,500 22.62 22.93 22.16 2,900 32,600 -1.3
07/10/2021
22.62
 1,393,600 21.83 23.33 22.14 8,000 19,300 -0.5
06/10/2021
21.83
 381,500 21.73 21.91 21.78 12,300 0 0.5
05/10/2021
21.73
 392,200 21.42 21.91 21.42 3,700 0 0.2
04/10/2021
21.42
 549,200 21.55 21.55 21.30 0 3,500 -0.1
01/10/2021
21.55
 852,400 21.55 21.60 21.30 100 0 0.0
30/09/2021
21.55
 263,100 21.58 21.83 21.53 6,900 0 0.3
29/09/2021
21.58
 272,100 21.81 21.86 21.48 3,100 0 0.1
28/09/2021
21.81
 416,800 21.76 21.86 21.50 5,400 0 0.2
27/09/2021
21.76
 681,500 22.11 22.42 21.65 100 183,300 -7.8
24/09/2021
22.11
 298,200 22.42 22.52 21.91 1,900 7,700 -0.2
23/09/2021
22.42
 431,000 22.16 22.52 22.21 35,000 1,900 1.4
22/09/2021
22.16
 548,300 21.81 22.26 21.76 11,000 0 0.5
21/09/2021
21.81
 1,406,800 22.06 22.06 21.50 4,000 118,800 -4.9
20/09/2021
22.06
 591,500 22.39 22.67 22.04 9,400 45,000 -1.6
17/09/2021
22.39
 467,400 22.34 22.77 22.32 2,900 57,300 -2.4
16/09/2021
22.34
 857,900 22.06 22.93 21.68 43,000 27,900 0.6
15/09/2021
22.06
 1,165,900 22.57 22.67 22.06 44,500 20,600 1.0
14/09/2021
22.57
 907,900 22.93 22.93 22.57 18,000 70,700 -2.3
13/09/2021
22.93
 1,064,200 23.18 23.18 22.88 0 563,000 -25.4
10/09/2021
23.18
 722,800 23.49 23.84 23.18 10,900 191,300 -8.2
09/09/2021
23.49
 456,700 23.21 23.59 22.98 5,000 24,000 -0.9
08/09/2021
23.21
 456,200 23.90 23.90 23.18 0 140,700 -6.4

Chính sách bảo mật | Điều khoản sử dụng |