Công ty Cổ phần Tập đoàn ASG (asg)

16.10
0.10
(0.63%)
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
(2026-08-12) 		-0.95 -5.60% 22,700 200 0
16
17
16.10
2 tháng
(2026-07-13) 		-0.80 -4.76% 58,500 200 0
16
17
16.10
3 tháng
(2026-06-15) 		-0.90 -5.33% 66,900 200 0
16
17
16.10
6 tháng
(2026-03-16) 		-0.80 -4.76% 124,700 3,300 0.0
16
17.15
16.10
12 tháng
(2025-09-16) 		-0.45 -2.74% 275,900 3,400 0.0
15.50
17.15
16.10
24 tháng
(2024-09-23) 		-3.05 -16.01% 1,178,200 36,716 0.6
15.50
19.25
16.10
36 tháng
(2023-09-27) 		-5.36 -25.11% 1,731,500 33,396 0.5
15.50
22
16.10
60 tháng
(2021-10-07) 		-10 -38.46% 8,670,900 70,096 0.6
15.50
28.64
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2021
27.77
 30,200 29.36 29.36 27.45 0 0 0
12/11/2021
27.59
 15,400 28.45 28.73 27.36 0 200 -0.0
11/11/2021
28.45
 50,500 28.64 28.64 27.27 0 0 0
10/11/2021
28.45
 55,100 28 28.55 28 0 0 0
09/11/2021
28.64
 49,900 28.64 29.09 28.55 0 500 -0.0
08/11/2021
28.64
 45,000 27.91 29.09 27.55 0 0 0
05/11/2021
27.95
 30,300 27.36 28 27.36 0 0 0
04/11/2021
27.64
 37,800 27.27 27.73 26.91 200 0 0
03/11/2021
26.91
 49,400 26.45 26.91 26.45 0 0 0
02/11/2021
26.73
 26,200 26.64 26.77 26.45 0 500 -0.0
01/11/2021
26.68
 29,300 26.64 26.68 26.36 0 0 0
29/10/2021
26.45
 39,400 26.64 26.68 26.36 0 0 0
28/10/2021
26.36
 33,900 26.64 26.64 26.36 0 0 0
27/10/2021
26.55
 34,000 26.18 26.73 25.45 500 0 0.0
26/10/2021
26.36
 30,600 26.64 26.64 26.36 0 0 0
25/10/2021
26.55
 44,400 26.73 26.73 25.91 0 0 0
22/10/2021
26.27
 30,200 26.82 26.82 26.27 0 0 0
21/10/2021
26.36
 35,200 26.18 26.36 26 0 0 0
20/10/2021
26.18
 33,400 26.36 26.45 26.18 0 0 0
19/10/2021
26.55
 39,400 26.55 26.55 26 0 0 0
18/10/2021
26.55
 51,800 26.36 26.82 26.36 7,000 0 0.2
15/10/2021
26.36
 33,700 26.18 26.36 26.18 0 0 0
14/10/2021
26.18
 32,800 26.18 26.36 26.18 0 0 0
13/10/2021
26.27
 40,500 26 26.36 25.91 0 0 0
12/10/2021
26
 34,600 26 26.36 26 0 0 0
11/10/2021
26.18
 40,600 26 26.18 26 0 0 0
08/10/2021
26.18
 23,000 26.18 26.82 26 0 0 0
07/10/2021
26
 22,000 25.82 26 25.73 0 0 0
06/10/2021
26
 40,600 26.41 26.45 25.73 0 0 0
05/10/2021
26.27
 31,600 25.45 26.36 25.45 100 0 0.0
04/10/2021
25.45
 48,500 25.91 25.91 25.27 0 0 0
01/10/2021
25.91
 34,000 25.73 25.91 25.45 0 0 0
30/09/2021
25.73
 45,200 26.36 26.36 25 0 0 0
29/09/2021
26.18
 38,200 26.18 26.36 26.18 0 0 0
28/09/2021
26.18
 28,600 26.18 26.27 26.09 0 0 0
27/09/2021
26.18
 31,400 26.36 27.27 25.91 0 0 0
24/09/2021
26.36
 0 26.36 26.36 26.36 0 0 0
23/09/2021
26.36
 0 26.36 26.36 26.36 0 0 0
22/09/2021
26.36
 0 26.36 26.36 26.36 0 0 0
21/09/2021
26.36
 50,030 26.82 26.82 25.91 0 0 0
20/09/2021
26.82
 43,728 27.18 27.18 26.64 200 0 0.0
17/09/2021
26.36
 31,829 26.36 26.36 25.91 0 0 0
16/09/2021
26.55
 29,530 26.82 26.91 26.09 0 0 0
15/09/2021
26.82
 37,076 27.09 27.09 26.82 0 0 0
14/09/2021
26.91
 45,876 27.09 27.18 26.64 0 0 0
13/09/2021
27.09
 27,289 26.18 27.64 26.18 0 0 0
10/09/2021
26.09
 30,173 25.45 27.27 25.45 0 0 0
09/09/2021
25.27
 31,343 25.09 25.91 25.09 0 0 0
08/09/2021
25.09
 34,567 25 25.27 25 0 0 0
07/09/2021
25.18
 27,260 25.18 25.18 25.18 0 0 0
06/09/2021
25.45
 35,300 25.09 25.91 25 0 0 0
01/09/2021
24.91
 34,787 24.91 25.91 24.91 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |