CTCP Đầu tư và Phát triển Bất động sản An Gia (agg)

15.65
-0.20
(-1.26%)
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) 		-0.70 -4.24% 6,901,000 37,300 0.6
15.55
16.50
15.85
2 tháng
(2025-10-06) 		-3.20 -16.84% 18,035,600 356,800 6.0
15.55
19
15.85
3 tháng
(2025-09-05) 		-4.05 -20.40% 32,203,200 237,500 3.9
15.55
20.25
15.85
6 tháng
(2025-06-09) 		-1.20 -7.06% 119,513,200 -63,400 1.9
15.55
21.55
15.85
12 tháng
(2024-12-09) 		-0.75 -4.53% 180,605,000 -72,945 6.7
14.95
21.55
15.85
24 tháng
(2023-12-15) 		-3.88 -19.72% 381,176,000 -559,538 2.3
14.55
21.72
15.85
36 tháng
(2022-12-20) 		-8.52 -35.03% 469,084,900 291,400 29.9
14.55
28.16
15.85
60 tháng
(2020-12-30) 		-0.03 -0.21% 953,141,050 -9,915,008 -261.3
14.55
38.04
15.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/11/2024
15.30
 150,700 15.30 15.40 15 5,000 6,400 -0.0
13/11/2024
15.35
 133,400 15.55 15.55 15.20 0 11,500 -0.2
12/11/2024
15.55
 196,500 15.20 15.65 15.20 400 22,000 -0.3
11/11/2024
15.45
 179,300 15.55 15.55 15.30 4,300 33,300 -0.4
08/11/2024
15.55
 237,100 15.70 15.70 15.40 200 10,100 -0.2
07/11/2024
15.75
 305,400 15.90 15.90 15.60 24,600 0 0.4
06/11/2024
15.80
 237,300 15.35 15.80 15.35 0 0 0
05/11/2024
15.35
 146,100 15.55 15.60 15.35 5,900 0 0.1
04/11/2024
15.55
 311,500 15.55 15.55 15.15 7,500 9,300 -0.0
01/11/2024
15.55
 324,200 15.60 15.70 15.30 0 21,400 -0.3
31/10/2024
15.70
 228,500 15.80 15.95 15.50 0 39,300 -0.6
30/10/2024
15.80
 272,800 15.80 15.90 15.55 0 11,300 -0.2
29/10/2024
15.70
 652,800 15.60 16 15.60 12,300 2,100 0.2
28/10/2024
15.55
 570,400 15.05 15.55 15 97,300 43,400 0.8
25/10/2024
15.10
 236,000 15.20 15.40 15.05 0 36,100 -0.5
24/10/2024
15.20
 123,300 15.25 15.25 15.05 4,000 3,700 0.0
23/10/2024
15.25
 545,100 15.20 15.30 15.05 68,800 3,900 1.0
22/10/2024
15.20
 727,100 14.95 15.35 14.80 44,700 6,100 0.6
21/10/2024
14.95
 300,400 15.20 15.30 14.95 18,000 55,800 -0.6
18/10/2024
15.20
 141,200 15.45 15.45 15.20 4,400 0 0.1
17/10/2024
15.40
 364,300 15.05 15.55 14.95 33,400 3,400 0.5
16/10/2024
15.05
 599,800 15.35 15.40 15 16,600 6,200 0.2
15/10/2024
15.35
 681,200 15.80 15.85 15.35 3,000 49,400 -0.7
14/10/2024
15.75
 331,200 15.90 16.05 15.75 5,900 10,500 -0.1
11/10/2024
15.90
 382,600 15.90 16.05 15.85 5,900 0 0.1
10/10/2024
15.85
 274,900 16 16.05 15.85 4,000 1,900 0.0
09/10/2024
15.90
 221,500 16.05 16.15 15.90 0 6,800 -0.1
08/10/2024
15.90
 326,600 15.95 16.10 15.90 20,900 7,900 0.2
07/10/2024
16
 264,400 16.15 16.40 16 5,100 1,900 0.1
04/10/2024
16.15
 209,400 16.15 16.30 16.10 100 34,100 -0.5
03/10/2024
16.20
 459,400 16.55 16.55 16.10 0 64,900 -1.1
02/10/2024
16.50
 270,200 16.80 16.80 16.45 12,300 45,300 -0.5
01/10/2024
16.80
 430,300 16.70 16.90 16.60 30,300 5,100 0.4
30/09/2024
16.65
 314,600 16.85 16.85 16.60 2,900 44,400 -0.7
27/09/2024
16.70
 412,600 16.85 17.10 16.70 31,300 3,300 0.5
26/09/2024
16.80
 695,800 17.15 17.15 16.80 5,500 230,000 -3.8
25/09/2024
17
 884,900 16.60 17.10 16.10 125,800 15,500 1.9

Chính sách bảo mật | Điều khoản sử dụng |