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)
15/07/2025
17.35
 2,177,700 17.35 17.85 17.10 242,600 43,900 3.4
14/07/2025
17.15
 1,177,700 16.60 17.20 16.35 244,100 126,200 2.0
11/07/2025
16.60
 888,000 16.90 16.95 16.50 0 296,600 0
10/07/2025
16.85
 662,100 17 17.25 16.85 43,900 14,800 0
09/07/2025
16.90
 871,900 17.20 17.20 16.85 32,800 7,200 0
08/07/2025
16.95
 899,500 16.80 17.05 16.70 125,300 37,600 1.5
07/07/2025
16.90
 595,000 16.80 16.95 16.60 56,600 42,100 0.2
04/07/2025
16.60
 428,000 16.55 16.90 16.55 7,900 24,900 -0.3
03/07/2025
16.50
 658,800 16.40 16.60 16.30 80,900 11,500 1.1
02/07/2025
16.40
 389,900 16.25 16.50 16.10 7,200 15,600 -0.1
01/07/2025
16.25
 864,100 16.80 16.80 16.20 2,800 301,700 -4.9
30/06/2025
16.55
 529,700 16.65 16.85 16.55 97,200 200,000 -1.7
27/06/2025
16.60
 299,100 16.80 17 16.60 10,200 2,000 0.1
26/06/2025
16.65
 267,900 16.70 16.70 16.50 1,500 15,200 -0.2
25/06/2025
16.70
 425,300 16.75 16.90 16.65 5,000 4,700 0.0
24/06/2025
16.70
 436,000 16.80 17.10 16.70 11,900 26,100 -0.2
23/06/2025
16.80
 549,600 16.50 16.90 16.30 36,000 17,100 0.3
20/06/2025
16.55
 339,400 16.90 16.90 16.55 4,600 50,800 -0.8
19/06/2025
16.80
 336,000 16.85 16.85 16.60 32,300 12,600 0.3
18/06/2025
16.85
 313,600 17.05 17.10 16.80 0 70,100 -1.2
17/06/2025
17
 602,500 17 17.10 16.80 38,000 46,900 -0.2
16/06/2025
16.85
 323,900 16.30 16.85 16.30 44,700 25,400 0.3
13/06/2025
16.50
 1,235,900 16.65 16.85 16.40 17,500 117,100 -1.7
12/06/2025
17
 503,300 17.10 17.15 16.80 16,600 45,500 -0.5
11/06/2025
17.10
 663,900 16.70 17.20 16.50 72,000 57,400 0.2
10/06/2025
16.70
 691,700 17.10 17.20 16.70 103,900 25,600 1.3
09/06/2025
17
 778,500 17 17.50 16.90 80,300 65,100 0.2
06/06/2025
17.25
 842,000 17.70 17.70 17.25 0 44,200 -0.8
05/06/2025
17.70
 1,834,800 17.50 18.30 17.50 88,900 85,100 0.0
04/06/2025
17.50
 1,116,600 17.70 17.80 17.40 100,700 34,800 1.2
03/06/2025
17.65
 936,400 17.90 17.90 17.50 20,400 92,900 -1.3
02/06/2025
17.70
 2,037,000 17.70 18.10 17.60 39,700 9,900 0.5
30/05/2025
17.30
 1,746,100 16.55 17.50 16.55 113,800 133,000 -0.3
29/05/2025
16.90
 1,434,800 16.05 17.15 16.05 63,900 78,700 -0.3
28/05/2025
16.05
 411,200 16.50 16.50 16.05 0 33,700 -0.5
27/05/2025
16.30
 934,000 15.85 16.35 15.75 133,300 43,000 1.4
26/05/2025
15.75
 461,700 15.55 15.75 15.15 71,200 23,900 0.7
23/05/2025
15.50
 334,700 15.30 15.60 15.25 0 25,400 -0.4
22/05/2025
15.30
 682,800 15.65 15.65 15.30 74,400 456,100 0
21/05/2025
15.65
 492,800 15.75 15.80 15.40 11,800 73,800 -1.0
20/05/2025
15.75
 286,500 15.90 15.90 15.70 200 23,400 -0.4
19/05/2025
15.80
 615,100 15.95 16.30 15.75 56,100 35,400 0
16/05/2025
15.90
 437,900 15.75 16.10 15.75 44,800 24,101 0
15/05/2025
15.80
 382,000 15.85 15.90 15.60 27,300 600 0
14/05/2025
15.80
 228,100 16 16.15 15.75 4,900 18,301 0
13/05/2025
15.90
 547,300 15.50 15.95 15.45 17,900 44,400 0
12/05/2025
15.45
 290,000 15.75 15.75 15.35 0 4,400 0
09/05/2025
15.50
 332,900 15.90 15.90 15.40 23,100 2,900 0
08/05/2025
15.75
 257,700 15.95 15.95 15.65 500 46,500 0
07/05/2025
15.80
 597,100 15.30 16 15.30 37,100 0 0
06/05/2025
15.30
 295,800 15.10 15.55 15.10 8,600 5,700 0
05/05/2025
15.10
 293,900 15.15 15.20 15.05 33,500 8,400 0
29/04/2025
15.15
 156,900 15.45 15.45 15.15 0 8,800 -0.1
28/04/2025
15.40
 224,100 15.30 15.40 15.15 67,100 41,000 0.4
25/04/2025
15.25
 239,000 15.60 15.60 15.25 1,900 52,400 -0.8
24/04/2025
15.65
 302,600 15.65 15.70 15.45 0 19,200 -0.3
23/04/2025
15.75
 455,500 15.70 15.90 15.45 8,000 26,600 -0.3
22/04/2025
15.75
 1,259,500 15.75 15.75 14.65 128,400 52,400 1.1
21/04/2025
15.75
 367,800 16.20 16.20 15.70 11,500 18,600 -0.1
18/04/2025
16.10
 605,400 15.80 16.10 15.60 50,600 1,200 0.8
17/04/2025
15.65
 186,200 15.20 15.65 15.15 15,900 600 0.2
16/04/2025
15.65
 344,300 15.30 15.70 15.30 65,000 2,200 1.0
15/04/2025
15.65
 433,400 15.95 15.95 15.40 2,700 6,200 -0.1
14/04/2025
16
 660,100 16 16 15.45 95,300 47,500 0.7
11/04/2025
15.95
 667,300 15.60 16.20 15.20 37,700 11,500 0.4
10/04/2025
15.95
 557,200 15.95 15.95 15.90 0 0 0
09/04/2025
14.95
 1,232,400 14.15 15 14.15 42,500 35,500 0.1
08/04/2025
15.20
 223,600 15.20 15.30 15.20 0 8,300 -0.1
04/04/2025
16.30
 1,549,900 14.30 16.30 14.30 3,700 59,350 -0.8
03/04/2025
15.35
 816,800 15.55 16 15.35 50,700 78,900 -0.4
02/04/2025
16.50
 283,500 16.55 16.70 16.50 500 31,900 -0.5
01/04/2025
16.55
 350,000 16.50 16.70 16.35 10,000 25,500 -0.3
31/03/2025
16.40
 409,600 16.40 16.70 16.15 41,300 56,500 -0.3
28/03/2025
16.50
 279,200 16.65 16.65 16.45 8,700 3,500 0.1
27/03/2025
16.65
 457,700 16.80 16.80 16.50 57,700 300 1.0
26/03/2025
16.80
 611,600 17.10 17.20 16.65 66,900 300 1.1
25/03/2025
17.10
 289,000 17.25 17.30 17.10 0 0 0
24/03/2025
17.30
 323,500 17.50 17.50 17.10 0 19,700 -0.3
21/03/2025
17.45
 127,700 17.40 17.60 17.40 0 0 0
20/03/2025
17.60
 429,500 17.65 17.65 17.35 1 75,500 -1.3
19/03/2025
17.70
 313,600 17.75 17.75 17.45 0 13,200 -0.2
18/03/2025
17.75
 514,800 17.70 17.80 17.35 1,200 26,000 -0.4
17/03/2025
17.65
 621,300 17.50 17.75 17.35 61,700 4,300 1.0
14/03/2025
17.40
 488,100 17.35 17.75 17.30 0 8,300 -0.1
13/03/2025
17.70
 703,100 17.90 17.90 17.35 0 33,700 -0.6
12/03/2025
17.90
 1,279,900 18.40 18.40 17.70 0 70,500 -1.3
11/03/2025
17.90
 1,016,000 17.10 17.90 16.80 52,300 5,229 0.8
10/03/2025
17.25
 683,100 17.30 17.40 17.15 0 22,900 -0.4
07/03/2025
17.15
 888,900 16.90 17.15 16.90 77,100 504 1.3
06/03/2025
16.90
 648,400 17.25 17.25 16.90 56,300 17,400 0.7
05/03/2025
16.90
 556,200 16.70 16.90 16.60 75,100 0 1.3
04/03/2025
16.70
 858,700 16.55 16.75 16.45 55,700 300 0.9
03/03/2025
16.75
 383,700 16.85 16.90 16.70 0 0 0
28/02/2025
16.80
 373,000 16.80 16.90 16.55 7,900 200 0.1
27/02/2025
16.80
 453,800 16.55 16.80 16.50 32,400 300 0.5
26/02/2025
16.65
 257,300 16.65 16.75 16.55 2,900 600 0.0
25/02/2025
16.65
 616,300 16.70 17.10 16.55 500 1,300 -0.0
24/02/2025
16.70
 441,800 16.70 16.80 16.50 28,800 2,400 0.4
21/02/2025
16.70
 412,100 16.55 16.80 16.55 600 4,900 -0.1
20/02/2025
16.90
 491,600 17.20 17.20 16.70 100 12,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |