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)
23/03/2017
2.41
 54,730 2.44 2.45 2.40 0 0 0
22/03/2017
2.44
 105,090 2.49 2.50 2.44 0 0 0
21/03/2017
2.49
 156,850 2.50 2.52 2.47 0 0 0
20/03/2017
2.50
 239,980 2.51 2.51 2.45 0 0 0
17/03/2017
2.51
 162,950 2.62 2.62 2.45 0 0 0
16/03/2017
2.62
 173,120 2.48 2.63 2.45 0 0 0
15/03/2017
2.48
 203,140 2.59 2.59 2.46 0 0 0
14/03/2017
2.59
 193,880 2.59 2.63 2.45 0 0 0
13/03/2017
2.59
 211,220 2.60 2.71 2.46 0 0 0
10/03/2017
2.60
 372,510 2.79 2.79 2.60 0 50 -0.0
09/03/2017
2.79
 88,900 2.67 2.85 2.57 0 0 0
08/03/2017
2.67
 239,070 2.85 2.85 2.66 0 0 0
07/03/2017
2.85
 290,010 2.92 2.92 2.74 0 0 0
06/03/2017
2.92
 281,970 2.91 3.11 2.80 0 0 0
03/03/2017
2.91
 474,470 2.72 2.91 2.80 50 0 0.0
02/03/2017
2.72
 488,220 2.55 2.72 2.38 0 0 0
01/03/2017
2.55
 155,880 2.74 2.74 2.55 0 0 0
28/02/2017
2.74
 531,570 2.94 2.94 2.74 0 0 0
27/02/2017
2.94
 501,800 3.16 3.16 2.94 0 0 0
24/02/2017
3.16
 500,660 3.39 3.39 3.16 0 0 0
23/02/2017
3.39
 1,300,680 3.26 3.48 3.04 0 23,000 -0.1
22/02/2017
3.26
 400,140 3.50 3.50 3.26 0 0 0
21/02/2017
3.50
 777,330 3.74 4 3.50 0 0 0
20/02/2017
3.74
 704,680 3.50 3.74 3.40 0 0 0
17/02/2017
3.50
 2,394,200 3.28 3.50 3.06 0 0 0
16/02/2017
3.28
 775,330 3.07 3.28 3.28 0 0 0
15/02/2017
3.07
 352,290 2.87 3.07 3.07 0 0 0
14/02/2017
2.87
 613,160 2.69 2.87 2.70 0 0 0
13/02/2017
2.69
 2,520,720 2.52 2.69 2.35 0 0 0
10/02/2017
2.52
 132,070 2.36 2.52 2.52 0 0 0
09/02/2017
2.36
 43,100 2.21 2.36 2.36 0 0 0
08/02/2017
2.21
 1,955,730 2.07 2.21 2.07 0 10,000 -0.0
07/02/2017
2.07
 214,910 1.94 2.07 2.07 0 0 0
06/02/2017
1.94
 564,340 1.82 1.94 1.94 23,000 0 0.0
03/02/2017
1.82
 358,730 1.71 1.82 1.82 0 0 0
02/02/2017
1.71
 1,847,050 1.60 1.71 1.49 10,000 0 0.0
25/01/2017
1.60
 1,842,210 1.72 1.72 1.60 0 0 0
24/01/2017
1.72
 2,670 1.84 1.84 1.72 0 0 0
23/01/2017
1.84
 1,440 1.97 1.97 1.84 0 0 0
20/01/2017
1.97
 280 2.11 2.11 1.97 0 0 0
19/01/2017
2.11
 270 2.26 2.26 2.11 0 0 0
18/01/2017
2.26
 60 2.42 2.42 2.26 0 0 0
17/01/2017
2.42
 2,060 2.60 2.60 2.42 0 0 0
16/01/2017
2.60
 560 2.79 2.79 2.60 0 0 0
13/01/2017
2.79
 210 2.99 2.99 2.79 0 0 0
12/01/2017
2.99
 26,570 3.21 3.21 2.99 0 0 0
11/01/2017
3.21
 190 3.45 3.45 3.21 0 0 0
10/01/2017
3.45
 20 3.70 3.70 3.45 0 0 0
09/01/2017
3.70
 330 3.97 3.97 3.70 0 0 0
06/01/2017
3.97
 120 4.26 4.26 3.97 0 0 0
05/01/2017
4.26
 520 4.57 4.57 4.26 0 0 0
04/01/2017
4.57
 50 4.91 4.91 4.57 0 0 0
03/01/2017
4.91
 20 5.27 5.27 4.91 0 0 0
30/12/2016
5.27
 1,760 5.66 5.66 5.27 0 0 0
29/12/2016
5.66
 10,550 6.08 6.08 5.66 0 0 0
28/12/2016
6.08
 1,050 6.53 6.53 6.08 0 0 0
27/12/2016
6.53
 10 7.02 7.02 6.53 0 0 0
26/12/2016
7.02
 10 7.54 7.54 7.02 0 0 0
23/12/2016
7.54
 910 8.10 8.10 7.54 0 0 0
22/12/2016
8.10
 110 8.70 8.70 8.10 0 0 0
21/12/2016
8.70
 13,240 9.35 9.35 8.70 0 0 0
20/12/2016
9.35
 10 10.05 10.05 9.35 0 0 0
19/12/2016
10.05
 3,950 10.80 10.80 10.05 0 0 0
16/12/2016
10.80
 1,700 11.60 11.60 10.80 700 0 0.0
15/12/2016
11.60
 115,440 12.45 12.50 11.60 0 750 -0.0
14/12/2016
12.45
 238,510 12.75 12.75 11.90 0 62,980 -0.8
13/12/2016
12.75
 195,000 12.85 12.85 12.70 0 8,300 -0.1
12/12/2016
12.85
 191,400 12.95 13.10 12.60 0 2,670 -0.0
09/12/2016
12.95
 174,310 13 13.10 12.80 0 3,500 -0.0
08/12/2016
13
 184,200 13.30 13.40 13 0 4,500 -0.1
07/12/2016
13.30
 242,220 12.75 13.30 12.60 0 2,200 -0.0
06/12/2016
12.75
 194,410 12.80 13.20 12.70 250,000 252,360 -0.0
05/12/2016
12.80
 231,600 13.10 13.10 12.70 0 0 0
02/12/2016
13.10
 275,900 13 13.10 12.95 0 0 0
01/12/2016
13
 361,320 13.10 13.20 12.90 319,030 0 4.3
30/11/2016
13.10
 255,500 13.10 13.20 12.95 0 0 0
29/11/2016
13.10
 316,130 13.10 13.30 12.70 0 0 0
28/11/2016
13.10
 152,460 13.30 13.30 12.90 0 0 0
25/11/2016
13.30
 244,520 13.20 13.30 13.10 0 0 0
24/11/2016
13.20
 237,650 13.10 13.20 12.90 0 0 0
23/11/2016
13.10
 356,550 13.40 13.60 13.10 0 0 0
22/11/2016
13.40
 429,410 13.30 13.50 13.10 0 0 0
21/11/2016
13.30
 479,720 13 13.30 12.90 0 0 0
18/11/2016
13
 386,610 12.85 13 12.80 0 0 0
17/11/2016
12.85
 174,360 13.20 13.20 12.80 0 0 0
16/11/2016
13.20
 258,590 13.20 13.20 13 0 0 0
15/11/2016
13.20
 250,120 13.30 13.40 13 0 0 0
14/11/2016
13.30
 305,380 13.10 13.50 13.10 0 0 0
11/11/2016
13.10
 359,800 13.10 13.20 13 0 0 0
10/11/2016
13.10
 214,260 13.05 13.30 13.05 0 0 0
09/11/2016
13.05
 160,360 13.20 13.20 13 0 1,100 -0.0
08/11/2016
13.20
 343,520 13.30 13.30 12.95 0 0 0
07/11/2016
13.30
 219,780 13.20 13.30 13 0 0 0
04/11/2016
13.20
 160,090 13.20 13.20 13 0 0 0
03/11/2016
13.20
 148,410 13.10 13.20 13 0 0 0
02/11/2016
13.10
 163,060 13.35 13.35 13.10 0 1,900 -0.0
01/11/2016
13.35
 277,670 13.40 13.40 13.10 0 0 0
31/10/2016
13.40
 349,720 13.65 13.65 13.40 0 0 0
28/10/2016
13.65
 158,300 13.80 14.10 13.65 0 0 0
27/10/2016
13.80
 162,980 13.75 14 13.65 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |