Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/03/2025	15.36	648,400	15.68	15.68	15.36	56,300	17,400	0.7
05/03/2025	15.36	556,200	15.18	15.36	15.09	77,100	0	1.3
04/03/2025	15.18	858,700	15.05	15.23	14.95	60,700	300	1.0
03/03/2025	15.23	383,700	15.32	15.36	15.18	0	0	0
28/02/2025	15.27	373,000	15.27	15.36	15.05	7,900	200	0.1
27/02/2025	15.27	453,800	15.05	15.27	15	32,400	400	0.5
26/02/2025	15.14	257,300	15.14	15.23	15.05	2,900	600	0.0
25/02/2025	15.14	616,300	15.18	15.55	15.05	500	1,300	-0.0
24/02/2025	15.18	441,800	15.18	15.27	15	28,800	2,400	0.4
21/02/2025	15.18	412,100	15.05	15.27	15.05	600	4,900	-0.1
20/02/2025	15.36	491,600	15.64	15.64	15.18	100	12,500	-0.2
19/02/2025	15.45	906,200	15.18	15.68	15.18	45,200	22,500	0.4
18/02/2025	14.95	574,000	14.73	14.95	14.73	82,600	0	1.3
17/02/2025	14.68	516,800	14.59	14.77	14.50	35,400	0	0.6
14/02/2025	14.59	468,100	14.64	14.77	14.59	14,400	0	0.2
13/02/2025	14.59	228,400	14.59	14.64	14.50	9,100	0	0.1
12/02/2025	14.59	565,600	14.36	14.73	14.36	22,500	0	0.4
11/02/2025	14.36	380,500	14.18	14.45	14.09	2,600	100	0.0
10/02/2025	14.27	323,100	14.14	14.27	14.14	300	0	0.0
07/02/2025	14.27	264,200	14.32	14.41	14.18	9,900	0	0.2
06/02/2025	14.32	171,000	14.27	14.32	14.09	300	0	0.0
05/02/2025	14.32	357,400	14.45	14.68	14.27	12,400	27,200	-0.2
04/02/2025	14.23	531,000	13.91	14.50	13.91	15,200	15,700	-0.0
03/02/2025	15.27	373,000	15.27	15.36	15.05	7,900	200	0.1
31/01/2025	9.23	256,000	9.18	9.32	9.09	0	7,000	-0.1
30/01/2025	9.23	256,000	9.18	9.32	9.09	0	7,000	-0.1
29/01/2025	9.23	256,000	9.18	9.32	9.09	0	7,000	-0.1
28/01/2025	9.23	256,000	9.18	9.32	9.09	0	7,000	-0.1
27/01/2025	9.23	256,000	9.18	9.32	9.09	0	7,000	-0.1
24/01/2025	13.91	169,100	13.82	13.91	13.77	22,100	0	0.3
23/01/2025	13.82	146,400	13.77	13.91	13.64	5,400	0	0.1
22/01/2025	13.77	178,900	13.55	13.77	13.55	0	4,300	-0.1
21/01/2025	13.77	195,700	13.82	13.86	13.55	0	11,600	-0.2
20/01/2025	13.77	149,700	13.77	13.86	13.64	300	2,400	-0.0
17/01/2025	13.86	127,700	13.91	13.91	13.73	200	7,500	-0.1
16/01/2025	13.86	128,200	13.91	13.95	13.73	200	2,300	-0.0
15/01/2025	13.82	134,300	13.50	13.82	13.50	700	400	0.0
14/01/2025	13.73	164,900	13.59	13.95	13.45	35,800	0	0.5
13/01/2025	13.68	138,400	13.64	13.68	13.36	700	900	-0.0
10/01/2025	13.68	410,500	13.73	13.77	12.95	10,000	13,900	-0.1
09/01/2025	13.73	164,800	13.86	14	13.73	0	17,900	-0.3
08/01/2025	14	149,800	13.91	14.14	13.77	0	10,400	-0.2
07/01/2025	13.91	396,100	14.18	14.32	13.91	200	14,100	-0.2
06/01/2025	14.18	400,100	14.05	14.32	13.95	9,200	34,900	-0.4
03/01/2025	14.05	364,000	13.95	14.45	13.91	3,000	64,400	-1.0
02/01/2025	14.05	132,400	14.23	14.23	14	10,800	20,000	-0.1
01/01/2025	14	259,100	13.95	14.18	13.91	100	34,300	-0.5
31/12/2024	14	259,100	13.95	14.18	13.91	100	34,300	-0.5
30/12/2024	14	690,400	14.36	14.36	13.95	2,700	21,400	-0.3
27/12/2024	14.36	472,300	14.55	14.59	14.32	300	24,900	-0.4
26/12/2024	14.59	376,200	14.55	14.77	14.55	6,100	2,500	0.1
25/12/2024	14.64	356,500	14.64	14.82	14.55	24,000	6,700	0.3
24/12/2024	14.59	468,700	14.55	14.68	14.45	0	0	0
23/12/2024	14.50	376,400	14.41	14.68	14.41	18,500	11,600	0.1
20/12/2024	14.32	305,500	14.09	14.32	13.91	42,300	6,900	0.6
19/12/2024	14.18	822,900	14.41	14.41	14.09	7,700	97,300	-1.4
18/12/2024	14.50	290,300	14.50	14.73	14.41	23,800	18,900	0.1
17/12/2024	14.50	401,100	14.45	14.73	14.45	19,400	5,100	0.2
16/12/2024	14.50	345,700	14.50	14.68	14.41	21,500	8,000	0.2
13/12/2024	14.68	582,100	14.59	14.73	14.36	14,100	31,600	-0.3
12/12/2024	14.68	342,700	14.91	15	14.64	4,000	33,175	-0.5
11/12/2024	14.73	522,800	14.86	15	14.59	26,800	26,300	0.0
10/12/2024	14.86	497,900	15.05	15.27	14.77	13,800	27,100	-0.2
09/12/2024	15.05	1,356,900	14.45	15.41	14.45	61,400	22,200	0.7
06/12/2024	14.41	1,026,200	14.82	14.86	14.27	70,200	39,700	0.5
05/12/2024	14.82	549,000	14.77	14.86	14.36	13,900	40,000	-0.4
04/12/2024	14.45	1,821,600	13.64	14.45	13.55	50,500	350,500	-4.8
03/12/2024	13.55	191,600	13.68	13.73	13.55	17,100	2,200	0.2
02/12/2024	13.68	123,500	13.68	13.82	13.64	3,900	3,200	0.0
29/11/2024	13.68	289,500	13.64	13.77	13.59	45,600	4,500	0.6
28/11/2024	13.55	140,000	13.59	13.73	13.55	13,300	200	0.2
27/11/2024	13.55	106,400	13.68	13.82	13.55	3,700	3,800	-0.0
26/11/2024	13.64	259,100	13.41	13.77	13.36	47,400	3,300	0.7
25/11/2024	13.36	185,200	13.36	13.36	13.18	3,400	17,200	-0.2
22/11/2024	13.32	83,000	13.45	13.55	13.32	0	16,800	-0.2
21/11/2024	13.45	100,800	13.36	13.64	13.36	5,000	10,900	-0.1
20/11/2024	13.32	183,700	13.27	13.73	13.14	20,600	15,300	0.1
19/11/2024	13.23	237,100	13.50	13.64	13.23	2,000	400	0.0
18/11/2024	13.59	182,000	13.55	13.59	13.45	8,800	7,800	0.0
15/11/2024	13.59	210,500	13.59	13.86	13.59	2,000	14,500	-0.2
14/11/2024	13.91	150,700	13.91	14	13.64	5,000	6,400	-0.0
13/11/2024	13.95	133,400	14.14	14.14	13.82	0	11,500	-0.2
12/11/2024	14.14	196,500	13.82	14.23	13.82	400	22,000	-0.3
11/11/2024	14.05	179,300	14.14	14.14	13.91	4,300	33,300	-0.4
08/11/2024	14.14	237,100	14.27	14.27	14	200	10,100	-0.2
07/11/2024	14.32	305,400	14.45	14.45	14.18	24,600	0	0.4
06/11/2024	14.36	237,300	13.95	14.36	13.95	53,000	0	0.8
05/11/2024	13.95	146,100	14.14	14.18	13.95	5,900	0	0.1
04/11/2024	14.14	311,500	14.14	14.14	13.77	7,500	9,300	-0.0
01/11/2024	14.14	324,200	14.18	14.27	13.91	0	21,400	-0.3
31/10/2024	14.27	228,500	14.36	14.50	14.09	0	39,300	-0.6
30/10/2024	14.36	272,800	14.36	14.45	14.14	0	11,300	-0.2
29/10/2024	14.27	652,800	14.18	14.55	14.18	12,300	2,100	0.2
28/10/2024	14.14	570,400	13.68	14.14	13.64	97,300	43,400	0.8
25/10/2024	13.73	236,000	13.82	14	13.68	0	36,100	-0.5
24/10/2024	13.82	123,300	13.86	13.86	13.68	4,000	3,700	0.0
23/10/2024	13.86	545,100	13.82	13.91	13.68	68,800	3,900	1.0
22/10/2024	13.82	727,100	13.59	13.95	13.45	44,700	6,100	0.6
21/10/2024	13.59	300,400	13.82	13.91	13.59	18,000	55,800	-0.6
18/10/2024	13.82	141,200	14.05	14.05	13.82	4,400	0	0.1

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	-0.07	-0.65%	6,253,100	-164,700	-1.9	9.23 13.14 10
2 tháng (2026-07-20)	-0.07	-0.65%	13,184,300	-169,900	-2.0	9.23 13.14 10
3 tháng (2026-06-19)	-0.84	-7.75%	17,519,300	-230,100	-2.7	9.23 13.14 10
6 tháng (2026-03-23)	-1.38	-12.18%	38,366,400	-187,900	-2.1	9.23 13.14 10
12 tháng (2025-09-22)	-8.07	-44.70%	94,038,700	-26,600	0.2	9.23 18.41 10
24 tháng (2024-09-27)	-5.20	-34.26%	270,601,900	455,525	-12.7	9.23 19.59 10
36 tháng (2023-10-03)	-12.20	-55.01%	483,170,000	128,842	-15.9	7.38 22.18 10
60 tháng (2021-10-13)	-11.88	-54.34%	674,791,500	-5,658,118	-240.5	7.38 34.58 10

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

THỐNG KÊ GIAO DỊCH