CTCP An Trường An (atg)

9.60
1.20
(14.29%)
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) 		0.20 2.44% 549,800 0 0
8
8.40
8.40
2 tháng
(2025-10-06) 		-0.30 -3.45% 1,082,500 0 0
8
8.70
8.40
3 tháng
(2025-09-05) 		1.20 16.67% 3,229,600 0 0
7.20
8.70
8.40
6 tháng
(2025-06-09) 		5.20 162.50% 4,579,000 -10,800 -0.0
3.20
8.70
8.40
12 tháng
(2024-12-09) 		6.50 342.11% 5,354,760 -12,600 -0.0
1.90
8.70
8.40
24 tháng
(2023-12-15) 		5.90 236% 11,463,255 -11,300 -0.0
1.90
8.70
8.40
36 tháng
(2022-12-20) 		5.20 162.50% 18,563,152 -7,500 -0.0
1.30
8.70
8.40
60 tháng
(2020-12-30) 		7.79 1,277.05% 73,193,416 -127,100 -0.3
0.61
8.70
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2018
1.76
 988,370 1.83 1.95 1.72 0 0 0
25/10/2018
1.83
 45,010 1.96 1.96 1.83 0 0 0
24/10/2018
1.96
 143,290 2.10 2.10 1.96 0 0 0
23/10/2018
2.10
 200,010 2.25 2.25 2.10 0 0 0
22/10/2018
2.25
 423,670 2.41 2.50 2.25 0 0 0
19/10/2018
2.41
 719,100 2.41 2.57 2.30 0 0 0
18/10/2018
2.41
 1,490,650 2.26 2.41 2.11 0 0 0
17/10/2018
2.26
 5,370 2.42 2.42 2.26 0 0 0
16/10/2018
2.42
 2,170 2.60 2.60 2.42 0 0 0
15/10/2018
2.60
 27,830 2.79 2.79 2.60 0 0 0
12/10/2018
2.79
 2,280 3 3 2.79 0 0 0
11/10/2018
3
 43,600 3.22 3.22 3 0 0 0
10/10/2018
3.22
 103,760 3.46 3.46 3.22 0 0 0
09/10/2018
3.46
 1,006,350 3.27 3.49 3.06 7,000 55,230 -0.2
08/10/2018
3.27
 251,900 3.06 3.27 3.27 0 200 -0.0
05/10/2018
3.06
 982,780 2.86 3.06 2.90 24,280 200 0.1
04/10/2018
2.86
 34,950 2.68 2.86 2.86 0 200 -0.0
03/10/2018
2.68
 260,960 2.51 2.68 2.68 0 200 -0.0
02/10/2018
2.51
 24,120 2.35 2.51 2.51 0 0 0
01/10/2018
2.35
 106,170 2.20 2.35 2.35 0 0 0
28/09/2018
2.20
 1,667,600 2.06 2.20 1.95 55,040 50,010 0.0
27/09/2018
2.06
 125,930 1.93 2.06 2.06 0 200 -0.0
26/09/2018
1.93
 73,260 1.81 1.93 1.93 0 0 0
25/09/2018
1.81
 653,550 1.70 1.81 1.66 26,070 10 0.0
24/09/2018
1.70
 538,280 1.67 1.71 1.56 0 0 0
21/09/2018
1.67
 1,065,230 1.60 1.71 1.50 0 70,000 -0.1
20/09/2018
1.60
 205,830 1.50 1.60 1.60 0 0 0
19/09/2018
1.50
 137,000 1.41 1.50 1.50 0 3,000 -0.0
18/09/2018
1.41
 750,160 1.32 1.41 1.35 30,000 1,000 0.0
17/09/2018
1.32
 419,320 1.24 1.32 1.25 40,000 1,000 0.1
14/09/2018
1.24
 193,180 1.32 1.32 1.23 3,020 0 0.0
13/09/2018
1.32
 1,061,860 1.32 1.41 1.23 2,080 2,000 0.0
12/09/2018
1.32
 721,090 1.24 1.32 1.31 0 17,330 -0.0
11/09/2018
1.24
 672,840 1.16 1.24 1.23 0 0 0
10/09/2018
1.16
 692,200 1.09 1.16 1.12 0 0 0
07/09/2018
1.09
 375,420 1.02 1.09 1.06 50 1,900 -0.0
06/09/2018
1.02
 287,590 0.96 1.02 0.95 2,000 0 0.0
05/09/2018
0.96
 169,590 0.98 0.98 0.95 30 0 0.0
04/09/2018
0.98
 47,190 0.99 0.99 0.96 0 0 0
31/08/2018
0.99
 84,870 1 1 0.95 1,000 1,000 -0
30/08/2018
1
 44,840 1 1.01 0.99 0 0 0
29/08/2018
1
 29,620 1.01 1.01 1 0 0 0
28/08/2018
1.01
 25,560 1 1.01 1 0 0 0
27/08/2018
1
 56,270 1 1.01 0.99 0 0 0
24/08/2018
1
 10,440 1 1 1 100 0 0.0
23/08/2018
1
 61,260 1.02 1.02 1 0 0 0
22/08/2018
1.02
 90,210 0.99 1.02 0.99 0 0 0
21/08/2018
0.99
 79,640 0.99 1.02 0.99 0 0 0
20/08/2018
0.99
 61,270 1 1.02 0.99 1,500 0 0.0
17/08/2018
1
 178,200 1.01 1.03 0.98 0 0 0
16/08/2018
1.01
 69,470 1.02 1.05 1.01 0 13,260 -0.0
15/08/2018
1.02
 25,420 1.03 1.03 1.01 30 0 0
14/08/2018
1.03
 481,680 1.04 1.05 0.98 0 0 0
13/08/2018
1.04
 190,450 1.07 1.12 1 1,020 1,000 -0.0
10/08/2018
1.07
 80,930 1.11 1.14 1.07 280 0 0.0
09/08/2018
1.11
 281,010 1.07 1.14 1.07 0 2,500 -0.0
08/08/2018
1.07
 80,060 1.02 1.09 1 0 0 0
07/08/2018
1.02
 140,140 1.09 1.09 1.02 1,000 35,000 -0.0
06/08/2018
1.09
 185,740 1.10 1.10 1.03 1,500 0 0.0
03/08/2018
1.10
 154,120 1.14 1.16 1.08 4,250 5,000 -0.0
02/08/2018
1.14
 174,880 1.16 1.18 1.10 2,000 0 0.0
01/08/2018
1.16
 493,810 1.23 1.23 1.15 2,500 0 0.0
31/07/2018
1.23
 61,480 1.19 1.24 1.15 4,250 1,000 0.0
30/07/2018
1.19
 164,320 1.24 1.24 1.17 0 0 0
27/07/2018
1.24
 90,250 1.27 1.27 1.22 0 0 0
26/07/2018
1.27
 82,830 1.27 1.28 1.22 1,000 0 0.0
25/07/2018
1.27
 116,230 1.27 1.29 1.22 0 500 -0.0
24/07/2018
1.27
 160,010 1.33 1.33 1.24 1,000 0 0.0
23/07/2018
1.33
 153,210 1.31 1.34 1.28 0 0 0
20/07/2018
1.31
 220,850 1.35 1.43 1.26 0 0 0
19/07/2018
1.35
 593,980 1.27 1.35 1.30 0 370 -0.0
18/07/2018
1.27
 230,960 1.19 1.27 1.22 40,000 0 0.1
17/07/2018
1.19
 325,200 1.12 1.19 1.12 0 1,500 -0.0
16/07/2018
1.12
 349,030 1.20 1.24 1.12 0 0 0
13/07/2018
1.20
 106,720 1.27 1.32 1.19 370 0 0.0
12/07/2018
1.27
 107,380 1.36 1.36 1.27 0 0 0
11/07/2018
1.36
 95,900 1.41 1.41 1.32 0 0 0
10/07/2018
1.41
 69,940 1.37 1.42 1.30 0 0 0
09/07/2018
1.37
 607,220 1.47 1.47 1.37 1,500 0 0.0
06/07/2018
1.47
 270,050 1.57 1.58 1.47 0 580 -0.0
05/07/2018
1.57
 351,180 1.68 1.69 1.57 500 0 0.0
04/07/2018
1.68
 36,870 1.60 1.69 1.60 0 0 0
03/07/2018
1.60
 47,900 1.70 1.77 1.60 0 1,060 -0.0
02/07/2018
1.70
 267,300 1.82 1.82 1.70 0 0 0
29/06/2018
1.82
 243,870 1.95 1.97 1.82 0 0 0
28/06/2018
1.95
 94,690 2 2.09 1.86 0 0 0
27/06/2018
2
 156,360 1.87 2 1.86 200 0 0.0
26/06/2018
1.87
 385,330 1.76 1.88 1.76 0 0 0
25/06/2018
1.76
 135,900 1.65 1.76 1.60 0 960 -0.0
22/06/2018
1.65
 22,090 1.70 1.74 1.60 0 0 0
21/06/2018
1.70
 6,580 1.67 1.74 1.68 0 0 0
20/06/2018
1.67
 103,150 1.77 1.77 1.66 6,340 0 0.0
19/06/2018
1.77
 74,270 1.75 1.78 1.67 0 0 0
18/06/2018
1.75
 17,530 1.78 1.85 1.74 0 0 0
15/06/2018
1.78
 10,410 1.79 1.79 1.73 0 0 0
14/06/2018
1.79
 2,750 1.72 1.80 1.72 0 0 0
13/06/2018
1.72
 41,380 1.78 1.80 1.68 0 0 0
12/06/2018
1.78
 7,350 1.82 1.82 1.74 0 0 0
11/06/2018
1.82
 4,690 1.80 1.83 1.76 0 0 0
08/06/2018
1.80
 59,810 1.75 1.80 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |