CTCP An Trường An (atg)

7.50
0.10
(1.35%)
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) 		0.60 8.82% 3,900 0 0
6.60
7.50
7.50
2 tháng
(2026-04-13) 		-0.60 -7.50% 106,300 0 0
6.60
8
7.50
3 tháng
(2026-03-16) 		-2.20 -22.92% 201,800 500 0.0
6.60
9.60
7.50
6 tháng
(2025-12-15) 		-2.60 -26% 1,750,300 500 0.0
6.60
11.50
7.50
12 tháng
(2025-06-17) 		4 117.65% 6,549,500 -10,300 -0.0
3.40
11.50
7.50
24 tháng
(2024-06-24) 		2 37.04% 8,617,270 -12,200 -0.0
1.90
11.50
7.50
36 tháng
(2023-06-28) 		5.40 270% 17,431,513 -7,000 -0.0
1.90
11.50
7.50
60 tháng
(2021-07-08) 		5.80 362.50% 69,368,125 -17,700 -0.2
1.30
11.50
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/08/2017
4.57
 675,850 4.28 4.57 4.50 0 0 0
14/08/2017
4.28
 434,330 4 4.28 4.27 0 0 0
11/08/2017
4
 901,470 4.21 4.21 3.98 0 4,000 -0.0
10/08/2017
4.21
 1,198,820 3.94 4.21 4 8,000 31,860 -0.1
09/08/2017
3.94
 1,054,020 3.70 3.94 3.65 20,000 0 0.1
08/08/2017
3.70
 1,175,350 3.61 3.86 3.70 5,000 5,100 -0.0
07/08/2017
3.61
 942,010 3.38 3.61 3.40 30,860 0 0.1
04/08/2017
3.38
 249,860 3.32 3.40 3.24 0 5,000 -0.0
03/08/2017
3.32
 302,830 3.40 3.50 3.32 0 7,000 -0.0
02/08/2017
3.40
 736,080 3.18 3.40 3.14 0 0 0
01/08/2017
3.18
 230,320 3.16 3.20 3.08 0 0 0
31/07/2017
3.16
 386,510 3.35 3.35 3.16 0 0 0
28/07/2017
3.35
 217,930 3.43 3.50 3.30 0 0 0
27/07/2017
3.43
 453,780 3.47 3.63 3.43 12,000 0 0.0
26/07/2017
3.47
 786,770 3.25 3.47 3.21 0 0 0
25/07/2017
3.25
 908,600 3.08 3.29 2.87 0 0 0
24/07/2017
3.08
 311,560 3.31 3.31 3.08 0 0 0
21/07/2017
3.31
 289,660 3.40 3.40 3.30 0 0 0
20/07/2017
3.40
 240,690 3.53 3.53 3.36 0 0 0
19/07/2017
3.53
 115,390 3.53 3.63 3.42 0 0 0
18/07/2017
3.53
 619,910 3.30 3.53 3.25 1,000 0 0.0
17/07/2017
3.30
 582,190 3.42 3.42 3.20 5,000 0 0.0
14/07/2017
3.42
 385,020 3.50 3.55 3.37 0 0 0
13/07/2017
3.50
 370,500 3.69 3.69 3.50 0 0 0
12/07/2017
3.69
 352,210 3.55 3.71 3.47 100 0 0.0
11/07/2017
3.55
 480,760 3.60 3.67 3.41 0 0 0
10/07/2017
3.60
 766,270 3.74 3.75 3.52 0 0 0
07/07/2017
3.74
 984,440 4.01 4.10 3.73 0 0 0
06/07/2017
4.01
 1,105,220 3.75 4.01 3.90 0 0 0
05/07/2017
3.75
 1,009,320 3.51 3.75 3.34 0 0 0
04/07/2017
3.51
 2,277,520 3.70 3.95 3.45 0 50,300 -0.2
03/07/2017
3.70
 189,110 3.46 3.70 3.70 0 0 0
30/06/2017
3.46
 598,960 3.24 3.46 3.40 0 0 0
29/06/2017
3.24
 1,183,080 3.03 3.24 3.03 49,800 0 0.2
28/06/2017
3.03
 562,780 2.95 3.13 2.86 0 0 0
27/06/2017
2.95
 754,470 2.99 2.99 2.89 0 0 0
26/06/2017
2.99
 1,330,400 3.20 3.20 2.98 0 0 0
23/06/2017
3.20
 1,164,050 3.12 3.33 2.91 0 0 0
22/06/2017
3.12
 1,478,910 2.92 3.12 2.92 0 0 0
21/06/2017
2.92
 1,479,220 2.73 2.92 2.73 500 0 0.0
20/06/2017
2.73
 1,275,800 2.56 2.73 2.47 1,000 51,340 -0.1
19/06/2017
2.56
 1,396,110 2.40 2.56 2.40 0 5,000 -0.0
16/06/2017
2.40
 279,020 2.49 2.50 2.39 0 0 0
15/06/2017
2.49
 1,019,330 2.33 2.49 2.25 51,340 16,700 0.1
14/06/2017
2.33
 573,820 2.50 2.64 2.33 0 0 0
13/06/2017
2.50
 845,550 2.46 2.63 2.29 0 0 0
12/06/2017
2.46
 1,517,480 2.64 2.80 2.46 0 77,640 -0.2
09/06/2017
2.64
 385,700 2.47 2.64 2.64 16,700 0 0.0
08/06/2017
2.47
 801,600 2.31 2.47 2.45 0 0 0
07/06/2017
2.31
 1,238,470 2.16 2.31 2.15 30,000 0 0.1
06/06/2017
2.16
 360,390 2.16 2.18 2.10 13,400 0 0.0
05/06/2017
2.16
 562,930 2.08 2.18 2.14 34,240 0 0.1
02/06/2017
2.08
 124,810 2.04 2.10 2.04 0 0 0
01/06/2017
2.04
 210,810 2.07 2.08 2.04 0 0 0
31/05/2017
2.07
 131,030 2.10 2.10 2.06 0 600 -0.0
30/05/2017
2.10
 277,160 2.20 2.20 2.10 0 0 0
29/05/2017
2.20
 889,280 2.13 2.25 2.14 0 5,000 -0.0
26/05/2017
2.13
 365,640 2.03 2.13 2.03 0 0 0
25/05/2017
2.03
 197,080 2.04 2.08 2.02 600 0 0.0
24/05/2017
2.04
 66,780 2.08 2.08 2.03 0 0 0
23/05/2017
2.08
 243,500 2.10 2.10 2 0 0 0
22/05/2017
2.10
 336,290 2.07 2.12 2.05 0 0 0
19/05/2017
2.07
 164,710 2.06 2.08 2.03 0 0 0
18/05/2017
2.06
 200,690 2.13 2.13 2.06 0 0 0
17/05/2017
2.13
 608,770 2.04 2.18 2.04 0 0 0
16/05/2017
2.04
 397,910 2.03 2.05 2 0 0 0
15/05/2017
2.03
 322,390 2.02 2.04 1.96 0 0 0
12/05/2017
2.02
 157,780 2.01 2.05 2 0 0 0
11/05/2017
2.01
 199,200 2.07 2.07 2 1,000 0 0.0
10/05/2017
2.07
 245,740 2.05 2.10 2.05 1,000 0 0.0
09/05/2017
2.05
 437,200 1.97 2.09 1.84 6,000 0 0.0
08/05/2017
1.97
 678,580 2.05 2.05 1.91 0 0 0
05/05/2017
2.05
 357,570 2.05 2.05 1.91 0 0 0
04/05/2017
2.05
 269,840 2.05 2.07 2 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |