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)
04/01/2018
2.89
 91,920 2.82 2.90 2.83 0 0 0
03/01/2018
2.82
 149,530 2.87 2.89 2.82 0 0 0
02/01/2018
2.87
 19,600 2.90 2.90 2.86 0 0 0
29/12/2017
2.90
 61,890 2.90 2.92 2.80 0 0 0
28/12/2017
2.90
 55,740 2.86 2.90 2.86 0 0 0
27/12/2017
2.86
 63,070 2.91 2.91 2.86 0 0 0
26/12/2017
2.91
 118,840 2.90 2.95 2.86 0 0 0
25/12/2017
2.90
 26,990 2.90 2.93 2.86 0 0 0
22/12/2017
2.90
 58,580 2.94 2.97 2.88 0 0 0
21/12/2017
2.94
 63,160 2.92 2.95 2.88 0 0 0
20/12/2017
2.92
 64,870 2.96 2.99 2.87 0 0 0
19/12/2017
2.96
 171,450 2.93 3.11 2.93 0 0 0
18/12/2017
2.93
 29,230 2.93 2.98 2.91 0 0 0
15/12/2017
2.93
 69,440 2.91 3.05 2.85 0 0 0
14/12/2017
2.91
 58,820 2.94 2.94 2.80 0 0 0
13/12/2017
2.94
 60,850 2.90 2.94 2.80 0 0 0
12/12/2017
2.90
 56,270 2.90 2.93 2.77 0 0 0
11/12/2017
2.90
 32,310 3 3 2.90 0 0 0
08/12/2017
3
 122,710 3 3.02 2.92 0 0 0
07/12/2017
3
 34,490 3 3.03 2.91 0 0 0
06/12/2017
3
 220,550 2.99 3.09 2.79 0 0 0
05/12/2017
2.99
 92,330 3 3.05 2.95 0 0 0
04/12/2017
3
 633,970 3.14 3.14 2.93 0 0 0
01/12/2017
3.14
 25,450 3.27 3.27 3.10 0 0 0
30/11/2017
3.27
 337,580 3.28 3.32 3.26 15,860 0 0.1
29/11/2017
3.28
 99,110 3.09 3.30 3.09 0 0 0
28/11/2017
3.09
 230,990 3.16 3.16 3 0 0 0
27/11/2017
3.16
 284,790 2.98 3.17 3 0 0 0
24/11/2017
2.98
 59,550 2.90 2.98 2.89 0 0 0
23/11/2017
2.90
 71,430 2.94 2.94 2.89 0 0 0
22/11/2017
2.94
 89,820 2.98 2.98 2.89 0 0 0
21/11/2017
2.98
 81,200 2.96 2.98 2.91 0 0 0
20/11/2017
2.96
 29,470 2.94 2.99 2.94 0 0 0
17/11/2017
2.94
 30,720 2.96 3.13 2.93 0 0 0
16/11/2017
2.96
 110,770 2.80 2.98 2.80 0 0 0
15/11/2017
2.80
 104,050 2.80 2.80 2.70 0 0 0
14/11/2017
2.80
 102,830 2.86 2.86 2.68 0 0 0
13/11/2017
2.86
 55,570 3.01 3.04 2.86 0 0 0
10/11/2017
3.01
 46,920 3.08 3.08 3 0 0 0
09/11/2017
3.08
 81,650 3.04 3.20 3.04 0 0 0
08/11/2017
3.04
 65,590 3.02 3.07 3 0 0 0
07/11/2017
3.02
 129,960 3.01 3.03 3 0 0 0
06/11/2017
3.01
 51,910 2.99 3.10 3 0 0 0
03/11/2017
2.99
 115,410 2.99 2.99 2.92 0 0 0
02/11/2017
2.99
 400,030 3.19 3.28 2.97 0 0 0
01/11/2017
3.19
 398,150 3.43 3.45 3.19 0 0 0
31/10/2017
3.43
 69,560 3.50 3.55 3.37 0 0 0
30/10/2017
3.50
 174,410 3.50 3.60 3.49 0 0 0
27/10/2017
3.50
 94,830 3.54 3.59 3.32 0 0 0
26/10/2017
3.54
 63,710 3.59 3.68 3.40 0 0 0
25/10/2017
3.59
 52,990 3.57 3.66 3.51 0 0 0
24/10/2017
3.57
 29,360 3.56 3.71 3.51 0 0 0
23/10/2017
3.56
 104,930 3.68 3.72 3.55 0 0 0
20/10/2017
3.68
 72,930 3.71 3.71 3.60 0 0 0
19/10/2017
3.71
 47,220 3.72 3.73 3.68 0 400 -0.0
18/10/2017
3.72
 108,690 3.69 3.79 3.67 0 0 0
17/10/2017
3.69
 55,440 3.59 3.73 3.62 0 0 0
16/10/2017
3.59
 84,570 3.59 3.62 3.57 0 0 0
13/10/2017
3.59
 112,020 3.60 3.62 3.51 0 0 0
12/10/2017
3.60
 93,700 3.61 3.65 3.52 0 2,500 -0.0
11/10/2017
3.61
 102,310 3.61 3.69 3.58 0 2,500 -0.0
10/10/2017
3.61
 142,390 3.61 3.76 3.60 0 0 0
09/10/2017
3.61
 73,910 3.71 3.88 3.61 0 0 0
06/10/2017
3.71
 46,350 3.74 3.80 3.70 0 0 0
05/10/2017
3.74
 54,720 3.73 3.90 3.74 0 0 0
04/10/2017
3.73
 131,260 3.49 3.73 3.45 0 0 0
03/10/2017
3.49
 241,020 3.72 3.75 3.46 5,000 0 0.0
02/10/2017
3.72
 135,920 3.83 3.89 3.72 0 0 0
29/09/2017
3.83
 217,590 3.76 3.88 3.76 0 0 0
28/09/2017
3.76
 581,240 4 4.09 3.75 0 0 0
27/09/2017
4
 67,660 3.98 4.07 3.98 0 0 0
26/09/2017
3.98
 190,860 4.07 4.10 3.92 0 0 0
25/09/2017
4.07
 109,420 4 4.14 4 0 0 0
22/09/2017
4
 161,850 4.08 4.08 3.90 0 0 0
21/09/2017
4.08
 304,590 4.21 4.21 3.99 0 0 0
20/09/2017
4.21
 192,420 4.30 4.30 4.11 0 0 0
19/09/2017
4.30
 357,120 4.32 4.38 4.11 0 0 0
18/09/2017
4.32
 283,400 4.21 4.40 4.25 0 0 0
15/09/2017
4.21
 869,430 3.94 4.21 3.91 0 0 0
14/09/2017
3.94
 251,680 3.85 3.95 3.83 0 0 0
13/09/2017
3.85
 114,580 3.82 3.90 3.79 0 0 0
12/09/2017
3.82
 127,630 3.79 3.84 3.75 0 0 0
11/09/2017
3.79
 143,850 3.80 3.85 3.70 0 0 0
08/09/2017
3.80
 243,810 3.90 3.90 3.80 0 0 0
07/09/2017
3.90
 50,510 3.91 3.93 3.89 0 0 0
06/09/2017
3.91
 75,580 3.86 3.95 3.86 0 0 0
05/09/2017
3.86
 132,480 3.95 3.96 3.86 0 0 0
01/09/2017
3.95
 133,750 3.86 3.99 3.87 0 0 0
31/08/2017
3.86
 146,100 3.92 3.92 3.83 0 0 0
30/08/2017
3.92
 386,840 3.98 3.98 3.84 0 0 0
29/08/2017
3.98
 213,980 4.03 4.06 3.96 0 0 0
28/08/2017
4.03
 190,270 4.09 4.28 4 0 0 0
25/08/2017
4.09
 451,630 3.83 4.09 3.65 0 20,000 -0.1
24/08/2017
3.83
 921,540 4.11 4.19 3.83 5,000 1,600 0.0
23/08/2017
4.11
 334,000 4.30 4.30 4.09 0 0 0
22/08/2017
4.30
 359,550 4.44 4.60 4.20 0 0 0
21/08/2017
4.44
 743,430 4.15 4.44 4.15 0 0 0
18/08/2017
4.15
 929,590 4.28 4.28 3.99 0 5,000 -0.0
17/08/2017
4.28
 408,780 4.60 4.60 4.28 0 0 0
16/08/2017
4.60
 1,006,620 4.57 4.88 4.57 2,000 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |