CTCP Đầu tư và Phát triển Bất động sản An Gia (agg)

15.65
-0.20
(-1.26%)
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
(2025-11-04) 		-0.70 -4.24% 6,901,000 37,300 0.6
15.55
16.50
15.85
2 tháng
(2025-10-06) 		-3.20 -16.84% 18,035,600 356,800 6.0
15.55
19
15.85
3 tháng
(2025-09-05) 		-4.05 -20.40% 32,203,200 237,500 3.9
15.55
20.25
15.85
6 tháng
(2025-06-09) 		-1.20 -7.06% 119,513,200 -63,400 1.9
15.55
21.55
15.85
12 tháng
(2024-12-09) 		-0.75 -4.53% 180,605,000 -72,945 6.7
14.95
21.55
15.85
24 tháng
(2023-12-15) 		-3.88 -19.72% 381,176,000 -559,538 2.3
14.55
21.72
15.85
36 tháng
(2022-12-20) 		-8.52 -35.03% 469,084,900 291,400 29.9
14.55
28.16
15.85
60 tháng
(2020-12-30) 		-0.03 -0.21% 953,141,050 -9,915,008 -261.3
14.55
38.04
15.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2020
16.31
 665,440 16.31 16.42 16.08 0 0 0
12/11/2020
16.31
 625,540 16.42 16.59 16.03 0 0 0
11/11/2020
16.42
 640,110 16.53 16.53 16.08 0 0 0
10/11/2020
16.53
 719,740 16.59 16.70 16.36 0 0 0
09/11/2020
16.59
 702,860 16.36 16.59 16.31 0 0 0
06/11/2020
16.36
 626,810 16.48 16.51 16.11 0 0 0
05/11/2020
16.48
 647,030 16.51 16.53 16.08 0 0 0
04/11/2020
16.51
 682,020 16.42 16.59 16.08 0 0 0
03/11/2020
16.42
 902,660 15.83 16.53 15.86 0 0 0
02/11/2020
15.83
 623,880 15.75 15.92 15.52 0 0 0
30/10/2020
15.75
 546,170 15.69 15.80 15.52 0 0 0
29/10/2020
15.69
 590,740 15.80 15.80 15.24 0 0 0
28/10/2020
15.80
 651,240 16.08 16.08 15.52 100 0 0.0
27/10/2020
16.08
 586,420 16.25 16.36 15.94 0 0 0
26/10/2020
16.25
 563,710 16.42 16.53 16.00 0 0 0
23/10/2020
16.42
 656,500 16.42 16.48 16.03 0 0 0
22/10/2020
16.42
 597,570 16.36 16.45 16.08 0 0 0
21/10/2020
16.36
 716,020 16.36 16.53 16.08 0 150 -0.0
20/10/2020
16.36
 398,440 16.42 16.59 16.08 0 0 0
19/10/2020
16.42
 711,810 16.53 16.65 16.20 0 0 0
16/10/2020
16.53
 694,110 16.76 16.76 16.25 0 0 0
15/10/2020
16.76
 870,580 16.81 16.93 16.36 100 0 0.0
14/10/2020
16.81
 860,620 16.93 17.01 16.36 0 1,500,000 -44.3
13/10/2020
16.93
 876,280 16.81 16.95 16.25 0 0 0
12/10/2020
16.81
 793,970 17.01 17.01 16.79 0 800,000 -23.2
09/10/2020
17.01
 846,680 17.01 17.15 16.76 0 0 0
08/10/2020
17.01
 1,121,320 16.95 17.01 16.76 0 800,000 -23.2
07/10/2020
16.95
 453,460 17.07 17.09 16.93 0 0 0
06/10/2020
17.07
 509,570 17.01 17.09 17.01 0 13,000 -0.4
05/10/2020
17.01
 586,020 16.84 17.12 16.87 0 0 0
02/10/2020
16.84
 615,520 17.21 17.21 16.81 0 0 0
01/10/2020
17.21
 1,047,670 16.51 17.29 16.53 0 27,000 -0.8
30/09/2020
16.51
 711,000 16.53 16.62 16.42 0 30,000 -0.9
29/09/2020
16.53
 672,500 16.65 16.70 16.51 0 0 0
28/09/2020
16.65
 492,120 16.67 16.70 16.51 0 0 0
25/09/2020
16.67
 849,980 16.59 16.79 16.48 20 24,000 -0.7
24/09/2020
16.59
 625,940 16.70 16.70 16.45 0 0 0
23/09/2020
16.70
 702,770 16.56 16.81 16.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |