Công ty Cổ phần Tập đoàn ASG (asg)

16.95
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
(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)
08/04/2021
27.42
 3,900 27.12 27.42 27.12 0 0 0
07/04/2021
27.20
 2,900 27.20 27.20 27.20 0 0 0
06/04/2021
27.16
 20,100 27.20 27.27 27.16 0 0 0
05/04/2021
27.35
 14,700 27.12 27.35 27.05 0 100 -0.0
02/04/2021
27.27
 3,100 27.50 27.65 27.27 0 0 0
01/04/2021
27.50
 3,200 27.65 27.65 26.97 0 0 0
31/03/2021
26.97
 600 26.89 27.65 26.89 0 0 0
30/03/2021
26.89
 18,800 27.35 27.35 26.89 0 0 0
29/03/2021
27.65
 17,300 28.22 28.22 27.12 0 0 0
26/03/2021
26.97
 2,000 27.27 27.73 26.97 0 0 0
25/03/2021
27.73
 2,100 27.27 28.03 27.20 0 0 0
24/03/2021
27.65
 1,100 28.03 28.03 27.65 0 0 0
23/03/2021
28.11
 10,300 27.42 28.26 27.35 0 0 0
22/03/2021
27.35
 4,000 27.27 27.35 27.27 0 1,000 -0.0
19/03/2021
27.27
 3,300 27.27 27.35 27.27 0 0 0
18/03/2021
27.20
 800 27.35 27.35 27.20 0 0 0
17/03/2021
27.35
 2,400 27.50 27.50 27.27 0 1,000 -0.0
16/03/2021
27.50
 3,500 27.50 27.50 27.50 0 0 0
15/03/2021
27.50
 3,200 28.64 28.64 27.50 1,100 0 0.0
12/03/2021
27.27
 24,200 27.99 28.03 27.27 1,000 0 0.0
11/03/2021
27.99
 19,500 27.88 28.03 27.88 0 0 0
10/03/2021
28.11
 1,100 28.11 28.41 28.11 0 0 0
09/03/2021
28.41
 4,200 28.18 28.41 28.03 0 0 0
08/03/2021
28.18
 6,900 28.03 28.79 28.03 200 0 0.0
05/03/2021
27.80
 6,300 27.80 27.88 27.73 0 0 0
04/03/2021
27.80
 3,600 28.41 28.41 27.65 0 0 0
03/03/2021
27.80
 6,300 28.71 28.71 27.12 0 0 0
02/03/2021
27.05
 9,500 26.89 27.27 26.67 0 0 0
01/03/2021
26.67
 2,500 26.59 26.89 26.59 0 0 0
26/02/2021
26.78
 1,300 26.78 26.78 26.78 0 0 0
25/02/2021
26.78
 1,000 26.89 27.27 26.78 0 0 0
24/02/2021
26.93
 2,300 27.05 27.42 26.89 0 0 0
23/02/2021
26.89
 1,600 27.35 27.50 26.89 0 0 0
22/02/2021
27.35
 6,700 27.27 27.58 27.27 0 0 0
19/02/2021
27.58
 11,600 26.97 27.58 26.97 0 0 0
18/02/2021
27.35
 4,000 26.59 27.35 26.59 0 0 0
17/02/2021
26.59
 4,500 26.59 27.95 26.59 0 0 0
09/02/2021
27.27
 1,600 26.21 27.27 26.21 0 0 0
08/02/2021
26.21
 1,600 26.44 26.44 26.21 0 0 0
05/02/2021
26.44
 0 26.44 26.44 26.44 0 0 0
04/02/2021
26.44
 8,200 26.44 26.52 26.44 0 0 0
03/02/2021
26.44
 7,200 26.67 26.67 26.44 200 0 0.0
02/02/2021
26.89
 7,100 26.55 26.89 26.36 0 0 0
01/02/2021
26.89
 5,500 27.42 27.42 26.52 0 0 0
29/01/2021
27.42
 1,700 25.68 27.46 25.68 0 100 -0.0
28/01/2021
25.68
 20,600 27.27 27.95 25.61 0 5,500 -0.2
27/01/2021
27.50
 16,100 27.88 27.95 27.50 0 0 0
26/01/2021
27.95
 7,500 28.33 28.71 27.95 300 0 0.0
25/01/2021
27.88
 29,700 28.03 28.33 27.88 0 0 0
22/01/2021
28.26
 7,200 28.94 28.94 28.11 0 0 0
21/01/2021
28.94
 600 29.17 29.17 28.03 0 0 0
20/01/2021
28.03
 5,500 28.18 28.18 27.95 0 0 0
19/01/2021
28.18
 37,900 28.79 28.79 28.03 0 0 0
18/01/2021
28.71
 53,900 29.09 29.17 28.48 1,400 0 0.1
15/01/2021
29.09
 5,100 29.09 29.32 29.09 0 0 0
14/01/2021
29.09
 8,100 29.28 29.32 29.09 0 0 0
13/01/2021
29.24
 31,400 29.17 29.32 29.09 600 0 0.0
12/01/2021
29.55
 24,600 28.33 29.55 28.33 0 0 0
11/01/2021
28.33
 29,600 28.71 28.94 28.33 0 2,800 -0.1
08/01/2021
28.71
 33,500 28.94 29.17 28.64 600 6,000 -0.2
07/01/2021
28.94
 11,100 29.17 29.17 28.86 0 0 0
06/01/2021
29.09
 6,900 29.17 29.47 29.09 0 0 0
05/01/2021
29.17
 9,200 29.55 29.85 29.02 0 0 0
04/01/2021
29.55
 15,200 29.92 29.92 29.55 800 0 0.0
31/12/2020
29.92
 7,250 29.92 30.30 29.17 520 0 0.0
30/12/2020
29.92
 3,090 31.06 30.68 29.92 0 0 0
29/12/2020
31.06
 16,380 30.98 31.52 30.30 0 0 0
28/12/2020
31.06
 13,370 31.82 31.82 29.92 0 900 -0.0
25/12/2020
31.74
 92,280 30.30 32.05 30.30 0 500 -0.0
24/12/2020
31.97
 41,340 29.92 31.97 28.41 0 0 0
23/12/2020
29.92
 12,320 30.30 30.30 29.39 0 0 0
22/12/2020
29.77
 39,180 28.71 29.92 28.71 0 500 -0.0
21/12/2020
28.56
 14,200 28.56 28.79 28.41 0 0 0
18/12/2020
28.56
 23,940 28.79 29.24 28.41 3,000 0 0.1
17/12/2020
28.41
 33,210 28.41 28.94 28.26 0 0 0
16/12/2020
28.33
 37,240 28.79 29.55 28.33 0 1,590 -0.1
15/12/2020
28.26
 13,480 28.18 29.02 28.18 0 0 0
14/12/2020
28.18
 10,680 28.26 28.94 28.03 0 0 0
11/12/2020
28.11
 5,730 28.03 28.79 28.03 0 0 0
10/12/2020
28.71
 7,660 28.11 28.79 28.11 0 0 0
09/12/2020
28.18
 15,570 30.30 30.30 28.03 1,000 0 0.0
08/12/2020
28.64
 6,820 29.17 29.92 28.64 0 0 0
07/12/2020
29.17
 6,030 29.17 30.30 28.79 0 1,000 -0.0
04/12/2020
29.92
 31,430 31.44 31.44 29.92 3,400 0 0.1
03/12/2020
29.58
 29,660 28.41 29.58 28.33 0 500 -0.0
02/12/2020
27.65
 12,880 27.39 27.73 27.39 0 0 0
01/12/2020
27.35
 20,050 27.23 27.73 27.05 0 0 0
30/11/2020
27.05
 22,420 27.05 27.31 26.97 500 0 0.0
27/11/2020
27.05
 3,660 26.97 27.12 26.86 0 0 0
26/11/2020
26.97
 13,970 26.89 27.20 26.82 100 0 0.0
25/11/2020
27.27
 18,240 27.27 27.27 26.89 0 0 0
24/11/2020
27.27
 20,870 27.20 27.27 26.97 1,000 0 0.0
23/11/2020
26.89
 17,290 27.12 27.27 26.89 0 0 0
20/11/2020
27.12
 6,270 26.89 27.27 26.89 0 0 0
19/11/2020
27.20
 10,150 27.27 27.27 26.89 350 0 0.0
18/11/2020
27.27
 7,050 27.65 27.65 27.05 1,000 0 0.0
17/11/2020
26.89
 8,720 27.65 27.65 26.89 0 0 0
16/11/2020
27.12
 26,620 26.67 27.12 26.67 0 0 0
13/11/2020
27.12
 21,520 27.65 27.65 27.05 0 0 0
12/11/2020
27.65
 22,210 27.42 27.88 27.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |