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

12.60
0.80
(6.78%)
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
(2026-05-13) 		-0.25 -2.07% 4,115,800 -38,878 0
11.80
12.60
12.60
2 tháng
(2026-04-13) 		-1.20 -9.23% 7,963,000 -371,678 0
11.80
13
12.60
3 tháng
(2026-03-16) 		-1.50 -11.28% 18,738,200 -1,078 2.5
11.80
13.30
12.60
6 tháng
(2025-12-15) 		-2.50 -17.48% 42,699,500 295,822 6.8
11.80
15.15
12.60
12 tháng
(2025-06-17) 		-5.20 -30.59% 160,638,200 36,922 5.7
11.80
21.55
12.60
24 tháng
(2024-06-24) 		-7 -37.23% 287,995,800 -630,547 3.2
11.80
21.55
12.60
36 tháng
(2023-06-28) 		-11.08 -48.43% 499,488,800 337,084 32.1
11.80
28.16
12.60
60 tháng
(2021-07-08) 		-17.01 -59.04% 725,785,700 -1,653,256 10.9
11.80
38.04
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2020
13.91
 202,060 14.16 14.16 13.76 2,200 0 0.1
29/04/2020
14.16
 247,510 13.43 14.16 13.40 0 0 0
28/04/2020
13.43
 210,060 13.50 13.60 13.25 0 0 0
27/04/2020
13.50
 208,150 13.60 13.60 13.35 0 0 0
24/04/2020
13.60
 201,030 13.86 13.86 13.40 0 0 0
23/04/2020
13.86
 201,470 13.96 14.04 13.76 0 0 0
22/04/2020
13.96
 214,180 14.06 14.11 13.86 0 0 0
21/04/2020
14.06
 203,380 14.29 14.29 13.96 0 0 0
20/04/2020
14.29
 201,850 14.37 14.42 14.16 0 0 0
17/04/2020
14.37
 212,470 14.21 14.47 14.16 0 0 0
16/04/2020
14.21
 207,890 14.67 14.67 13.96 0 0 0
15/04/2020
14.67
 212,890 14.78 14.80 14.57 0 0 0
14/04/2020
14.78
 200,870 15.03 15.03 14.67 0 0 0
13/04/2020
15.03
 223,320 14.42 15.41 14.32 500 0 0.0
10/04/2020
14.42
 203,400 14.52 14.60 14.21 0 0 0
09/04/2020
14.52
 224,230 14.60 14.65 14.27 0 0 0
08/04/2020
14.60
 210,810 14.47 14.62 14.11 0 0 0
07/04/2020
14.47
 257,670 14.37 14.47 14.11 0 0 0
06/04/2020
14.37
 208,000 14.27 14.50 14.16 0 0 0
03/04/2020
14.27
 228,680 13.50 14.32 13.45 0 0 0
01/04/2020
13.50
 200,370 13.40 13.53 13.40 0 0 0
31/03/2020
13.40
 280,000 13.43 13.48 13.40 0 0 0
30/03/2020
13.43
 142,090 13.68 13.68 13.40 1,000 0 0.0
27/03/2020
13.68
 136,000 13.86 13.86 13.20 379,000 0 20.1
26/03/2020
13.86
 200,980 13.86 13.88 13.76 0 0 0
25/03/2020
13.86
 188,900 13.50 13.86 13.48 0 0 0
24/03/2020
13.50
 186,990 13.30 13.50 13.22 0 400,000 -10.4
23/03/2020
13.30
 111,930 13.48 13.48 13.25 0 0 0
20/03/2020
13.48
 202,150 13.30 13.50 13.25 0 0 0
19/03/2020
13.30
 132,350 13.35 13.35 13.12 0 0 0
18/03/2020
13.35
 148,970 13.37 13.50 13.30 0 0 0
17/03/2020
13.37
 164,870 13.55 13.55 13.25 0 0 0
16/03/2020
13.55
 201,980 13.55 13.68 13.40 0 150,000 -4.1
13/03/2020
13.55
 189,770 13.50 13.55 13.14 0 0 0
12/03/2020
13.50
 203,870 13.53 13.55 13.37 0 0 0
11/03/2020
13.53
 208,810 13.81 13.83 13.45 0 0 0
10/03/2020
13.81
 201,760 13.78 13.83 13.63 0 0 0
09/03/2020
13.78
 181,490 14.16 14.16 13.50 0 0 0
06/03/2020
14.16
 206,940 14.19 14.21 13.99 0 0 0
05/03/2020
14.19
 198,280 14.27 14.39 14.16 0 0 0
04/03/2020
14.27
 228,870 14.24 14.29 14.16 0 0 0
03/03/2020
14.24
 214,960 14.11 14.27 14.06 0 0 0
02/03/2020
14.11
 267,890 13.99 14.32 13.93 0 0 0
28/02/2020
13.99
 167,630 14.44 14.44 13.96 0 0 0
27/02/2020
14.44
 196,230 14.55 14.60 14.42 0 0 0
26/02/2020
14.55
 190,600 14.65 14.65 14.50 0 0 0
25/02/2020
14.65
 202,890 14.62 14.67 14.52 0 0 0
24/02/2020
14.62
 190,740 14.67 14.67 14.57 0 0 0
21/02/2020
14.67
 203,920 14.67 14.78 14.65 0 0 0
20/02/2020
14.67
 206,170 14.72 14.80 14.62 0 0 0
19/02/2020
14.72
 200,730 14.70 14.83 14.67 0 0 0
18/02/2020
14.70
 208,630 14.78 14.78 14.55 0 0 0
17/02/2020
14.78
 207,150 14.70 14.83 14.67 0 50 -0.0
14/02/2020
14.70
 201,670 14.75 14.75 14.65 0 1,900 -0.1
13/02/2020
14.75
 206,670 14.80 14.88 14.70 0 0 0
12/02/2020
14.80
 190,780 14.93 14.95 14.72 0 0 0
11/02/2020
14.93
 197,110 15.06 15.06 14.93 0 0 0
10/02/2020
15.06
 190,510 15.00 15.08 14.95 0 0 0
07/02/2020
15.00
 245,720 15.11 15.13 14.98 100 0 0.0
06/02/2020
15.11
 206,740 15.08 15.18 15.08 0 0 0
05/02/2020
15.08
 199,390 15.13 15.13 15.03 0 0 0
04/02/2020
15.13
 208,640 15.03 15.21 15.03 0 0 0
03/02/2020
15.03
 213,310 15.16 15.16 14.90 0 0 0
31/01/2020
15.16
 211,690 15.39 15.39 15.16 0 0 0
30/01/2020
15.39
 183,910 15.34 15.59 15.18 0 5,190 -0.2
22/01/2020
15.34
 228,590 15.18 15.34 15.13 0 0 0
21/01/2020
15.18
 248,440 15.11 15.23 15.08 0 0 0
20/01/2020
15.11
 238,670 15.13 15.23 15.06 0 0 0
17/01/2020
15.13
 229,940 15.21 15.23 15.11 900 0 0.0
16/01/2020
15.21
 283,220 15.11 15.31 14.95 0 0 0
15/01/2020
15.11
 228,400 15.03 15.16 15.00 0 22,610 -0.7
14/01/2020
15.03
 573,820 15.36 15.36 14.90 300,000 95,000 6.0
13/01/2020
15.36
 263,410 15.49 15.57 15.36 3,630 13,000 -0.3
10/01/2020
15.49
 382,330 15.28 15.95 15.49 1,900 776,000 -21.7

Chính sách bảo mật | Điều khoản sử dụng |