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

14.90
0.15
(1.02%)
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
(2025-12-29) 		-0.35 -2.36% 9,914,000 151,900 2.2
14
15.15
14.75
2 tháng
(2025-12-01) 		-1.20 -7.64% 17,019,800 -62,500 -1.1
14
15.85
14.75
3 tháng
(2025-10-30) 		-1.80 -11.04% 24,308,900 8,900 0.0
14
16.50
14.75
6 tháng
(2025-08-01) 		-5.70 -28.22% 91,701,800 -256,600 -5.5
14
21.55
14.75
12 tháng
(2025-02-03) 		-0.65 -4.29% 184,572,000 36,740 8.3
14
21.55
14.75
24 tháng
(2024-02-15) 		-4.98 -25.56% 378,475,200 -525,738 3.2
14
21.72
14.75
36 tháng
(2023-02-13) 		-8.22 -36.18% 482,527,600 277,895 29.7
14
28.16
14.75
60 tháng
(2021-02-23) 		-5.79 -28.53% 913,806,700 -3,233,908 -50.1
14
38.04
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2025
20
 1,408,800 19.30 20 18.95 57,500 141,200 -1.6
05/09/2025
19.85
 1,177,700 20.40 20.70 19.85 126,400 24,500 2.1
04/09/2025
20.35
 982,900 20.60 20.95 20.20 52,600 12,300 0.8
03/09/2025
20.15
 774,600 19.35 20.15 19.35 146,100 900 2.9
29/08/2025
19.50
 512,900 19.65 19.95 19.45 23,400 15,000 0.2
28/08/2025
19.45
 556,900 19.60 19.70 19.40 73,800 72,000 0
27/08/2025
19.60
 1,218,700 19.75 20.15 19.45 2,000 35,000 -0.7
26/08/2025
19.60
 640,600 19.20 19.65 18.95 10,800 21,900 -0.2
25/08/2025
19.30
 1,879,100 19.50 19.55 18.50 84,400 428,500 -6.6
22/08/2025
19.55
 2,913,900 20.15 20.50 19.55 16,800 514,300 -10.0
21/08/2025
21
 1,285,100 21.80 21.80 20.70 18,200 81,000 -1.3
20/08/2025
21.55
 2,999,500 21.05 22.10 20.75 441,200 49,600 8.3
19/08/2025
21
 3,921,500 20.10 21.40 20.10 562,500 75,700 10.1
18/08/2025
20.25
 1,267,900 20.70 20.70 20 43,300 197,500 -3.1
15/08/2025
20.60
 1,840,300 21.10 21.10 19.75 49,600 171,500 -2.5
14/08/2025
20.95
 1,434,000 20.90 21 20.50 125,900 14,000 2.3
13/08/2025
20.70
 2,105,100 21.05 21.45 20.30 199,400 296,200 -2.1
12/08/2025
21
 1,671,500 21 21.10 20.25 169,400 247,700 -1.6
11/08/2025
20.95
 2,108,600 21.30 21.75 20.50 61,400 117,200 -1.2
08/08/2025
21
 3,202,800 20.65 21.20 19.90 292,800 207,300 1.8
07/08/2025
20.40
 2,203,400 20.10 20.40 19.80 226,500 106,100 2.4
06/08/2025
19.80
 1,241,700 19.60 19.80 19.10 38,000 14,700 0.5
05/08/2025
19.80
 5,162,300 20.30 20.30 18.65 181,900 277,100 -1.9
04/08/2025
20.05
 1,547,000 19.80 20.20 19.55 143,700 243,600 -2.0
01/08/2025
20.20
 2,042,800 21.25 21.30 20.05 24,000 263,800 -5.0
31/07/2025
20.80
 4,085,100 20.75 20.80 19 66,500 442,600 -7.5
30/07/2025
19.45
 3,169,800 18.50 19.45 18.35 554,700 108,800 8.4
29/07/2025
18.20
 4,079,100 20.20 20.30 18.20 208,200 400,800 -3.9
28/07/2025
19.25
 2,796,600 18.80 19.25 18.45 267,600 127,100 2.7
25/07/2025
18
 1,150,200 17.95 18.05 17.80 195,300 5,600 3.4
24/07/2025
17.80
 764,300 17.90 18 17.60 69,200 115,000 -0.8
23/07/2025
17.90
 1,570,700 18 18.25 17.65 234,100 113,100 2.2
22/07/2025
17.75
 1,231,200 17.55 17.90 17.45 219,600 81,300 2.4
21/07/2025
17.55
 1,395,000 17.90 18.35 17.50 159,000 7,100 2.7
18/07/2025
17.90
 1,802,000 18.30 18.45 17.80 25,100 211,900 -3.4
17/07/2025
18.10
 2,770,900 17.85 18.40 17.65 289,800 244,000 0.8
16/07/2025
17.55
 1,073,000 17.15 17.85 17.15 30,500 100 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |