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)
14/04/2025
16
 660,100 16 16 15.45 95,300 47,500 0.7
11/04/2025
15.95
 667,300 15.60 16.20 15.20 37,700 11,500 0.4
10/04/2025
15.95
 557,200 15.95 15.95 15.90 0 0 0
09/04/2025
14.95
 1,232,400 14.15 15 14.15 42,500 35,500 0.1
08/04/2025
15.20
 223,600 15.20 15.30 15.20 0 8,300 -0.1
04/04/2025
16.30
 1,549,900 14.30 16.30 14.30 3,700 59,350 -0.8
03/04/2025
15.35
 816,800 15.55 16 15.35 50,700 78,900 -0.4
02/04/2025
16.50
 283,500 16.55 16.70 16.50 500 31,900 -0.5
01/04/2025
16.55
 350,000 16.50 16.70 16.35 10,000 25,500 -0.3
31/03/2025
16.40
 409,600 16.40 16.70 16.15 41,300 56,500 -0.3
28/03/2025
16.50
 279,200 16.65 16.65 16.45 8,700 3,500 0.1
27/03/2025
16.65
 457,700 16.80 16.80 16.50 57,700 300 1.0
26/03/2025
16.80
 611,600 17.10 17.20 16.65 66,900 300 1.1
25/03/2025
17.10
 289,000 17.25 17.30 17.10 0 0 0
24/03/2025
17.30
 323,500 17.50 17.50 17.10 0 19,700 -0.3
21/03/2025
17.45
 127,700 17.40 17.60 17.40 0 0 0
20/03/2025
17.60
 429,500 17.65 17.65 17.35 1 75,500 -1.3
19/03/2025
17.70
 313,600 17.75 17.75 17.45 0 13,200 -0.2
18/03/2025
17.75
 514,800 17.70 17.80 17.35 1,200 26,000 -0.4
17/03/2025
17.65
 621,300 17.50 17.75 17.35 61,700 4,300 1.0
14/03/2025
17.40
 488,100 17.35 17.75 17.30 0 8,300 -0.1
13/03/2025
17.70
 703,100 17.90 17.90 17.35 0 33,700 -0.6
12/03/2025
17.90
 1,279,900 18.40 18.40 17.70 0 70,500 -1.3
11/03/2025
17.90
 1,016,000 17.10 17.90 16.80 52,300 5,229 0.8
10/03/2025
17.25
 683,100 17.30 17.40 17.15 0 22,900 -0.4
07/03/2025
17.15
 888,900 16.90 17.15 16.90 77,100 504 1.3
06/03/2025
16.90
 648,400 17.25 17.25 16.90 56,300 17,400 0.7
05/03/2025
16.90
 556,200 16.70 16.90 16.60 75,100 0 1.3
04/03/2025
16.70
 858,700 16.55 16.75 16.45 55,700 300 0.9
03/03/2025
16.75
 383,700 16.85 16.90 16.70 0 0 0
28/02/2025
16.80
 373,000 16.80 16.90 16.55 7,900 200 0.1
27/02/2025
16.80
 453,800 16.55 16.80 16.50 32,400 300 0.5
26/02/2025
16.65
 257,300 16.65 16.75 16.55 2,900 600 0.0
25/02/2025
16.65
 616,300 16.70 17.10 16.55 500 1,300 -0.0
24/02/2025
16.70
 441,800 16.70 16.80 16.50 28,800 2,400 0.4
21/02/2025
16.70
 412,100 16.55 16.80 16.55 600 4,900 -0.1
20/02/2025
16.90
 491,600 17.20 17.20 16.70 100 12,500 -0.2
19/02/2025
17
 906,200 16.70 17.25 16.70 45,200 22,400 0.4
18/02/2025
16.45
 574,000 16.20 16.45 16.20 82,600 0 1.3
17/02/2025
16.15
 516,800 16.05 16.25 15.95 35,400 0 0.6
14/02/2025
16.05
 468,100 16.10 16.25 16.05 14,400 0 0.2
13/02/2025
16.05
 228,400 16.05 16.10 15.95 9,100 0 0.1
12/02/2025
16.05
 565,600 15.80 16.20 15.80 22,500 0 0.4
11/02/2025
15.80
 380,500 15.60 15.90 15.50 2,670 100 0.0
10/02/2025
15.70
 323,100 15.55 15.70 15.55 300 0 0.0
07/02/2025
15.70
 264,200 15.75 15.85 15.60 9,900 0 0.2
06/02/2025
15.75
 171,000 15.70 15.75 15.50 300 0 0.0
05/02/2025
15.75
 357,400 15.90 16.15 15.70 12,400 27,246 -0.2
04/02/2025
15.65
 531,000 15.30 15.95 15.30 15,200 15,700 -0.0
03/02/2025
15.15
 112,800 15.30 15.30 15.10 500 200 0.0
24/01/2025
15.30
 169,100 15.20 15.30 15.15 22,100 0 0.3
23/01/2025
15.20
 146,400 15.15 15.30 15 5,400 0 0.1
22/01/2025
15.15
 178,900 14.90 15.15 14.90 0 4,300 -0.1
21/01/2025
15.15
 195,700 15.20 15.25 14.90 0 11,600 -0.2
20/01/2025
15.15
 149,700 15.15 15.25 15 300 2,400 -0.0
17/01/2025
15.25
 127,700 15.30 15.30 15.10 200 7,500 -0.1
16/01/2025
15.25
 128,200 15.30 15.35 15.10 200 2,300 -0.0
15/01/2025
15.20
 134,300 14.85 15.20 14.85 700 400 0.0
14/01/2025
15.10
 164,900 14.95 15.35 14.80 35,800 0 0.5
13/01/2025
15.05
 138,400 15 15.05 14.70 700 900 -0.0
10/01/2025
15.05
 410,500 15.10 15.15 14.25 10,000 13,200 -0.1
09/01/2025
15.10
 164,800 15.25 15.40 15.10 0 17,900 -0.3
08/01/2025
15.40
 149,800 15.30 15.55 15.15 0 10,400 -0.2
07/01/2025
15.30
 396,100 15.60 15.75 15.30 210 14,100 -0.2
06/01/2025
15.60
 400,100 15.45 15.75 15.35 9,200 34,900 -0.4
03/01/2025
15.45
 364,000 15.35 15.90 15.30 0 64,400 -1.0
02/01/2025
15.45
 132,400 15.65 15.65 15.40 10,800 20,000 -0.1
31/12/2024
15.40
 259,100 15.35 15.60 15.30 100 34,300 -0.5
30/12/2024
15.40
 690,400 15.80 15.80 15.35 2,700 21,400 -0.3
27/12/2024
15.80
 472,300 16 16.05 15.75 300 24,940 -0.4
26/12/2024
16.05
 376,200 16 16.25 16 6,100 2,500 0.1
25/12/2024
16.10
 356,500 16.10 16.30 16 24,000 6,700 0.3
24/12/2024
16.05
 468,700 16 16.15 15.90 80,100 8,700 1.1
23/12/2024
15.95
 376,400 15.85 16.15 15.85 18,500 11,600 0.1
20/12/2024
15.75
 305,500 15.50 15.75 15.30 42,300 6,800 0.6
19/12/2024
15.60
 822,900 15.85 15.85 15.50 7,710 97,300 -1.4
18/12/2024
15.95
 290,300 15.95 16.20 15.85 23,800 18,800 0.1
17/12/2024
15.95
 401,100 15.90 16.20 15.90 19,400 5,100 0.2
16/12/2024
15.95
 345,700 15.95 16.15 15.85 21,500 8,000 0.2
13/12/2024
16.15
 582,100 16.05 16.20 15.80 14,100 31,600 -0.3
12/12/2024
16.15
 342,700 16.40 16.50 16.10 4,000 33,175 -0.5
11/12/2024
16.20
 522,800 16.35 16.50 16.05 26,800 26,300 0.0
10/12/2024
16.35
 497,900 16.55 16.80 16.25 13,800 27,100 -0.2
09/12/2024
16.55
 1,356,900 15.90 16.95 15.90 61,410 22,200 0.7
06/12/2024
15.85
 1,026,200 16.30 16.35 15.70 70,200 39,700 0.5
05/12/2024
16.30
 549,000 16.25 16.35 15.80 13,900 40,000 -0.4
04/12/2024
15.90
 1,821,600 15 15.90 14.90 50,500 350,548 -4.8
03/12/2024
14.90
 191,600 15.05 15.10 14.90 17,100 2,002 0.2
02/12/2024
15.05
 123,500 15.05 15.20 15 3,900 3,200 0.0
29/11/2024
15.05
 289,500 15 15.15 14.95 45,600 4,300 0.6
28/11/2024
14.90
 140,000 14.95 15.10 14.90 13,300 200 0.2
27/11/2024
14.90
 106,400 15.05 15.20 14.90 3,700 3,600 0.0
26/11/2024
15
 259,100 14.75 15.15 14.70 47,400 3,300 0.7
25/11/2024
14.70
 185,200 14.70 14.70 14.50 3,400 17,200 -0.2
22/11/2024
14.65
 83,000 14.80 14.90 14.65 0 16,600 -0.2
21/11/2024
14.80
 100,800 14.70 15 14.70 5,000 10,900 -0.1
20/11/2024
14.65
 183,700 14.60 15.10 14.45 20,600 15,300 0.1
19/11/2024
14.55
 237,100 14.85 15 14.55 626 400 0.0
18/11/2024
14.95
 182,000 14.90 14.95 14.80 8,800 7,800 0.0
15/11/2024
14.95
 210,500 14.95 15.25 14.95 2,000 14,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |