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)
22/09/2020
16.56
 633,810 16.53 16.65 16.42 0 0 0
21/09/2020
16.53
 574,860 16.53 16.70 16.42 0 0 0
18/09/2020
16.53
 511,220 16.39 16.67 16.42 0 6,000 -0.2
17/09/2020
16.39
 536,310 16.62 16.62 16.25 0 0 0
16/09/2020
16.62
 445,510 16.70 16.79 16.51 0 0 0
15/09/2020
16.70
 505,540 16.84 16.84 16.39 0 0 0
14/09/2020
16.84
 713,670 16.59 16.98 16.62 550 0 0.0
11/09/2020
16.59
 653,090 16.67 16.76 16.31 0 0 0
10/09/2020
16.67
 670,430 16.53 16.76 16.56 0 0 0
09/09/2020
16.53
 742,600 16.06 16.59 15.80 0 0 0
08/09/2020
16.06
 744,470 15.92 16.11 15.89 0 0 0
07/09/2020
15.92
 643,420 15.83 15.97 15.80 0 0 0
04/09/2020
15.83
 527,520 15.72 15.83 15.41 0 0 0
03/09/2020
15.72
 551,020 15.94 15.97 15.69 0 0 0
01/09/2020
15.94
 722,840 15.61 15.94 15.55 0 0 0
31/08/2020
15.61
 521,820 15.78 15.78 15.52 0 600 -0.0
28/08/2020
15.78
 637,890 15.22 15.86 15.02 0 0 0
27/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
27/08/2020
15.22
 677,170 14.42 15.41 15.19 0 0 0
26/08/2020
14.42
 440,430 14.39 14.52 14.37 0 0 0
25/08/2020
14.39
 679,580 14.50 14.57 14.32 0 0 0
24/08/2020
14.50
 519,590 14.42 14.60 14.42 600 0 0.0
21/08/2020
14.42
 595,540 14.29 14.42 14.27 0 0 0
20/08/2020
14.29
 504,280 14.37 14.44 14.27 0 0 0
19/08/2020
14.37
 500,890 14.52 14.52 14.32 0 0 0
18/08/2020
14.52
 506,130 14.47 14.62 14.37 0 4,000 -0.1
17/08/2020
14.47
 500,440 14.52 14.57 14.37 0 0 0
14/08/2020
14.52
 557,110 14.57 14.67 14.27 600 0 0.0
13/08/2020
14.57
 535,840 14.32 14.67 14.37 0 3,000 -0.1
12/08/2020
14.32
 504,280 13.96 14.37 13.86 0 3,000 -0.1
11/08/2020
13.96
 451,270 13.50 14.01 13.50 0 0 0
10/08/2020
13.50
 404,640 13.68 13.76 13.50 0 1,678,684 -42.0
07/08/2020
13.68
 451,610 13.65 13.76 13.65 0 3,456,000 -86.4
06/08/2020
13.65
 379,790 13.60 13.65 13.55 0 1,300,000 -32.5
05/08/2020
13.60
 353,480 13.50 13.60 13.45 0 0 0
04/08/2020
13.50
 372,260 13.50 13.60 13.45 0 0 0
03/08/2020
13.50
 362,120 13.45 13.60 13.20 0 0 0
31/07/2020
13.45
 406,510 13.40 13.60 13.30 0 0 0
30/07/2020
13.40
 358,800 13.65 13.65 13.30 0 5,000 -0.1
29/07/2020
13.65
 537,210 13.40 13.71 12.48 0 5,000 -0.1
28/07/2020
13.40
 279,040 13.25 13.40 13.20 0 0 0
27/07/2020
13.25
 271,080 13.50 13.50 13.04 0 0 0
24/07/2020
13.50
 316,030 13.71 13.71 13.40 0 0 0
23/07/2020
13.71
 303,590 13.65 13.71 13.53 0 1,000 -0.0
22/07/2020
13.65
 300,720 13.58 13.68 13.45 0 0 0
21/07/2020
13.58
 255,630 13.50 13.60 13.48 0 0 0
20/07/2020
13.50
 239,290 13.55 13.55 13.35 0 0 0
17/07/2020
13.55
 291,540 13.60 13.65 13.25 0 100,000 -2.6
16/07/2020
13.60
 235,880 13.55 13.60 13.45 0 0 0
15/07/2020
13.55
 242,620 13.45 13.65 13.50 0 7,360 -0.2
14/07/2020
13.45
 331,370 13.45 13.60 13.25 0 45,000 -1.2
13/07/2020
13.45
 241,790 13.50 13.58 13.43 0 20,180 -0.5
10/07/2020
13.50
 234,350 13.60 13.60 13.45 0 20,850 -0.6
09/07/2020
13.60
 268,420 13.50 13.60 13.35 0 0 0
08/07/2020
13.50
 220,670 13.55 13.60 13.40 0 0 0
07/07/2020
13.55
 287,950 13.76 13.81 13.50 0 52,200 -1.4
06/07/2020
13.76
 224,500 13.71 13.78 13.65 0 0 0
03/07/2020
13.71
 321,030 13.86 13.86 13.58 0 0 0
02/07/2020
13.86
 251,750 13.91 13.93 13.60 0 50,000 -1.4
01/07/2020
13.91
 306,990 13.86 13.93 13.60 0 0 0
30/06/2020
13.86
 328,940 13.86 13.99 13.58 0 0 0
29/06/2020
13.86
 327,340 14.16 14.16 13.78 0 0 0
26/06/2020
14.16
 320,430 14.16 14.21 13.91 0 0 0
25/06/2020
14.16
 306,910 14.32 14.37 14.11 0 0 0
24/06/2020
14.32
 424,950 13.99 14.47 13.60 0 0 0
23/06/2020
13.99
 325,040 13.96 14.01 13.60 0 0 0
22/06/2020
13.96
 340,750 13.96 14.01 13.60 0 0 0
19/06/2020
13.96
 350,110 13.81 14.06 13.55 0 0 0
18/06/2020
13.81
 264,460 13.81 13.91 13.55 0 0 0
17/06/2020
13.81
 301,270 13.81 13.88 13.45 0 0 0
16/06/2020
13.81
 302,290 13.71 13.91 13.50 0 0 0
15/06/2020
13.71
 277,970 13.81 13.81 13.60 0 0 0
12/06/2020
13.81
 274,060 13.81 13.81 13.60 0 0 0
11/06/2020
13.81
 351,110 13.91 13.91 13.50 0 0 0
10/06/2020
13.91
 302,630 13.91 14.01 13.71 0 0 0
09/06/2020
13.91
 293,450 14.01 14.06 13.73 0 0 0
08/06/2020
14.01
 364,500 13.86 14.01 13.71 0 0 0
05/06/2020
13.86
 256,910 13.81 13.91 13.50 0 0 0
04/06/2020
13.81
 286,910 13.81 13.81 13.58 0 0 0
03/06/2020
13.81
 250,790 13.81 13.83 13.65 0 0 0
02/06/2020
13.81
 252,170 13.86 13.86 13.50 0 0 0
01/06/2020
13.86
 261,120 13.86 13.86 13.68 0 0 0
29/05/2020
13.86
 269,720 13.88 13.88 13.71 0 0 0
28/05/2020
13.88
 261,280 13.81 13.91 13.76 0 0 0
27/05/2020
13.81
 273,140 13.91 13.91 13.55 0 0 0
26/05/2020
13.91
 265,970 13.86 14.01 13.60 0 0 0
25/05/2020
13.86
 302,550 13.86 14.01 13.60 0 0 0
22/05/2020
13.86
 243,210 14.01 14.06 13.60 0 0 0
21/05/2020
14.01
 246,660 13.96 14.06 13.55 0 0 0
20/05/2020
13.96
 254,010 13.96 13.99 13.55 0 0 0
19/05/2020
13.96
 230,920 13.93 14.06 13.55 0 0 0
18/05/2020
13.93
 241,780 13.93 13.96 13.76 0 0 0
15/05/2020
13.93
 234,650 13.91 14.01 13.71 0 0 0
14/05/2020
13.91
 223,980 13.91 13.91 13.71 0 0 0
13/05/2020
13.91
 242,410 13.96 13.96 13.68 0 0 0
12/05/2020
13.96
 201,230 13.96 13.96 13.68 0 0 0
11/05/2020
13.96
 209,390 13.83 14.01 13.83 0 0 0
08/05/2020
13.83
 201,750 13.81 14.01 13.78 0 0 0
07/05/2020
13.81
 202,980 13.81 13.86 13.71 0 0 0
06/05/2020
13.81
 212,680 13.91 13.96 13.71 0 0 0
05/05/2020
13.91
 208,040 13.91 14.01 13.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |