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)
07/09/2021
23.90
 2,092,200 23.95 24.05 22.90 1,100 514,600 -23.5
06/09/2021
23.95
 766,200 24.35 24.76 23.95 1,000 18,700 -0.8
01/09/2021
24.35
 429,700 24.46 24.81 24.30 0 28,300 -1.4
31/08/2021
24.46
 836,900 24.00 25.17 23.95 12,000 43,700 -1.5
30/08/2021
24.00
 720,600 23.95 24.28 23.95 13,000 0 0.6
27/08/2021
23.95
 1,114,200 23.95 23.95 22.95 42,100 400 1.9
26/08/2021
23.95
 835,800 24.23 24.28 23.84 1,000 0 0.0
25/08/2021
24.23
 515,400 24.18 24.25 23.95 21,300 3,700 0.8
24/08/2021
24.18
 1,103,800 24.20 24.25 23.54 41,700 0 2.0
23/08/2021
24.20
 1,045,700 25.12 25.37 24.20 700 200 0.0
20/08/2021
25.12
 1,272,000 25.98 26.29 24.51 13,000 19,600 -0.3
19/08/2021
25.98
 546,200 26.09 26.09 25.83 0 21,200 -1.1
18/08/2021
26.09
 914,100 26.75 26.85 26.04 0 164,800 -8.5
17/08/2021
26.75
 1,934,700 26.75 27.26 26.60 0 18,300 -1.0
16/08/2021
26.75
 1,588,000 25.42 26.75 25.63 1,100 8,000 -0.3
13/08/2021
25.42
 710,200 25.78 26.09 25.32 1,700 171,700 -8.4
12/08/2021
25.78
 1,247,300 25.47 26.24 25.14 43,200 0 2.2
11/08/2021
25.47
 2,829,400 26.14 26.14 25.27 500 300,400 -15.0
10/08/2021
26.14
 1,562,900 26.49 26.54 26.09 0 20,200 -1.0
09/08/2021
26.49
 1,463,900 26.54 26.85 26.24 24,500 132,500 -5.6
06/08/2021
26.54
 2,081,700 26.85 27.51 26.39 1,200 150,700 -7.9
05/08/2021
26.85
 1,332,000 27.41 27.77 26.85 200 206,800 -11.1
04/08/2021
27.41
 899,400 27.56 27.97 27.31 0 700 -0.0
03/08/2021
27.56
 865,800 27.87 27.97 27.36 42,500 207,400 -8.9
02/08/2021
27.87
 1,731,100 27.26 27.97 27.00 29,000 0 1.6
30/07/2021
27.26
 3,586,500 28.23 28.23 27.26 0 151,900 -8.9
29/07/2021
28.23
 1,444,300 28.53 28.53 28.02 700 161,600 -9.0
28/07/2021
28.53
 2,056,900 27.56 28.79 27.77 34,680 1,060 17.4
27/07/2021
27.56
 2,708,100 25.78 27.56 25.83 7,885,300 0 371.7
26/07/2021
25.78
 2,073,100 25.78 25.98 25.73 104,300 0 5.3
23/07/2021
25.78
 2,272,000 26.04 26.14 25.78 91,500 0 4.7
22/07/2021
26.04
 1,951,000 25.83 26.09 25.73 37,800 0 1.9
21/07/2021
25.83
 1,897,600 25.68 25.83 25.63 400 2,600 -0.1
20/07/2021
25.68
 1,816,700 25.63 25.73 25.22 0 17,200 -0.9
19/07/2021
25.63
 2,235,500 25.78 25.78 25.22 100 37,700 -1.9
16/07/2021
25.78
 1,960,600 25.83 25.98 25.53 1,900 0 0.1
15/07/2021
25.83
 1,777,000 25.68 25.83 25.53 43,700 0 2.2
14/07/2021
25.68
 1,964,100 25.73 25.88 25.37 0 19,500 -1.0
13/07/2021
25.73
 2,023,100 25.68 25.88 25.58 8,400 0 0.4
12/07/2021
25.68
 2,504,600 26.09 26.09 25.47 1,300 48,900 -2.4
09/07/2021
26.09
 1,845,000 26.19 26.19 25.88 0 27,800 -1.4
08/07/2021
26.19
 2,468,000 26.09 26.19 25.73 30,700 0 0.8
07/07/2021
26.09
 2,551,500 25.78 26.24 25.53 86,600 200 4.4
06/07/2021
25.78
 2,150,300 26.19 26.19 25.78 2,400 1,400 0.1
05/07/2021
26.19
 2,034,500 26.29 26.39 25.98 18,500 151,000 -6.8
02/07/2021
26.29
 2,718,300 26.39 26.60 26.24 58,300 0 3.0
01/07/2021
26.39
 3,073,800 26.09 26.44 26.09 30,800 0 1.6
30/06/2021
26.09
 1,955,000 25.98 26.34 25.98 29,600 200,000 -8.7
29/06/2021
25.98
 4,325,200 25.93 26.54 25.47 0 1,200 -0.1
28/06/2021
25.93
 3,923,200 25.63 25.93 25.42 400 1,400 -0.1
25/06/2021
25.63
 2,111,200 25.53 25.73 25.17 0 100 -0.0
24/06/2021
25.53
 2,012,100 25.42 25.58 25.07 2,200 0 0.1
23/06/2021
25.42
 1,646,400 25.47 25.47 25.02 0 0 0
22/06/2021
25.47
 1,695,200 25.73 25.73 25.27 1,000 150,000 -7.4
21/06/2021
25.73
 1,529,500 25.88 25.88 25.47 0 0 0
18/06/2021
25.88
 2,935,000 25.73 25.93 25.12 500 18,200 -0.9
17/06/2021
25.73
 2,294,300 25.73 25.73 25.07 1,000 600 0.0
16/06/2021
25.73
 2,579,100 26.09 26.09 25.30 400 0 0.0
15/06/2021
26.09
 2,647,600 26.04 26.44 25.83 700 0 0.0
14/06/2021
26.04
 2,413,700 25.98 26.09 25.73 0 0 0
11/06/2021
25.98
 2,286,000 25.63 25.98 25.47 16,600 0 0.8
10/06/2021
25.63
 3,127,000 25.27 25.68 25.02 0 14,200 -0.7
09/06/2021
25.27
 2,264,700 25.37 25.37 24.91 100 0 0.0
08/06/2021
25.37
 2,375,200 25.37 25.47 24.97 0 150,000 -7.4
07/06/2021
25.37
 2,030,500 25.02 25.37 24.86 0 500 -0.0
04/06/2021
25.02
 2,764,400 24.46 25.02 24.43 0 26,500 -1.3
03/06/2021
24.46
 1,668,400 24.43 24.51 23.95 1,000 4,900 -0.2
02/06/2021
24.43
 1,467,500 24.56 24.56 24.20 0 1,000 -0.0
01/06/2021
24.56
 1,558,500 24.76 24.81 24.43 300 1,100 -0.0
31/05/2021
24.76
 1,759,200 24.69 24.76 24.46 200 11,000 -0.5
28/05/2021
24.69
 2,407,400 24.81 24.91 24.61 400 28,200 -1.3
27/05/2021
24.81
 1,655,900 24.97 25.07 24.63 0 1,000 -0.0
26/05/2021
24.97
 2,084,600 24.81 24.97 24.76 100 0 0.0
25/05/2021
24.81
 2,949,100 24.71 25.04 24.61 45,700 0 2.2
24/05/2021
24.71
 3,297,400 24.25 24.71 24.05 0 20,000 -0.9
21/05/2021
24.25
 1,984,900 24.20 24.25 24.05 0 0 0
20/05/2021
24.20
 2,791,500 24.05 24.20 23.95 3,500 0 0.2
19/05/2021
24.05
 2,729,800 23.84 24.10 23.79 0 80,300 -3.8
18/05/2021
23.84
 2,871,100 23.95 23.95 23.67 700 45,700 -2.1
17/05/2021
23.95
 2,539,000 24.05 24.20 23.62 400 124,300 -5.8
14/05/2021
24.05
 2,862,200 24.20 24.35 23.90 22,700 37,100 -0.7
13/05/2021
24.20
 3,268,200 24.00 24.20 23.84 500 55,700 -2.6
12/05/2021
24.00
 3,060,100 23.64 24.10 23.72 149,900 800 7.0
11/05/2021
23.64
 3,224,600 23.21 23.95 23.18 41,700 9,200 1.5
10/05/2021
23.21
 2,437,600 23.26 23.33 23.08 100,000 40,000 2.4
07/05/2021
23.26
 2,605,700 23.26 23.39 22.90 600 50,000 -2.3
06/05/2021
23.26
 2,318,200 23.23 23.44 23.16 500 600 -0.0
05/05/2021
23.23
 3,275,100 22.90 23.23 22.88 48,000 0 2.2
04/05/2021
22.90
 3,066,000 22.62 22.93 22.52 0 7,100 -0.3
29/04/2021
22.62
 2,439,300 22.72 22.75 22.42 1,300 0 0.1
28/04/2021
22.72
 3,631,200 22.62 22.77 22.42 1,600 0 0.1
27/04/2021
22.62
 3,318,400 22.42 22.62 22.19 39,100 4,300 1.5
26/04/2021
22.42
 2,598,500 22.83 22.93 22.16 6,700 65,800 -2.6
23/04/2021
22.83
 3,010,200 22.67 22.93 22.62 8,700 116,200 -4.8
22/04/2021
22.67
 3,405,500 22.32 22.67 22.37 7,100 226,700 -9.7
20/04/2021
22.32
 2,233,300 22.06 22.32 21.91 16,000 0 0.7
19/04/2021
22.06
 2,049,000 21.93 22.11 21.76 400 46,100 -2.0
16/04/2021
21.93
 1,609,600 21.98 22.16 21.55 8,300 14,600 -0.3
15/04/2021
21.98
 2,488,100 21.65 22.01 21.35 39,600 0 1.7
14/04/2021
21.65
 2,929,400 21.27 21.68 21.14 35,900 38,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |