CTCP An Trường An (atg)

7.60
-1.30
(-14.61%)
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
(2026-06-30) 		1 12.66% 200 0 0
7.90
8.90
8.90
2 tháng
(2026-06-01) 		1.50 20.27% 6,000 0 0
7.40
8.90
8.90
3 tháng
(2026-05-04) 		1.60 21.92% 110,500 0 0
6.60
8.90
8.90
6 tháng
(2026-02-02) 		-1 -10.10% 1,038,100 500 0.0
6.60
11.50
8.90
12 tháng
(2025-08-04) 		3.60 67.92% 6,126,000 500 0.0
5.30
11.50
8.90
24 tháng
(2024-08-09) 		5.10 134.21% 8,509,953 -12,200 -0.0
1.90
11.50
8.90
36 tháng
(2023-08-15) 		5.80 187.10% 15,765,055 -12,000 -0.0
1.90
11.50
8.90
60 tháng
(2021-08-25) 		7.20 423.53% 57,583,225 -15,700 -0.2
1.30
11.50
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |