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)
03/05/2024
18.68
 1,284,200 18.80 19.20 18.60 60,800 37,900 0.5
02/05/2024
18.56
 2,113,400 17.68 18.56 17.60 101,600 66,600 0.8
26/04/2024
17.36
 1,969,600 16.24 17.36 16.24 131,700 7,400 2.6
25/04/2024
16.40
 950,700 16.32 16.60 16.16 16,600 13,400 0.1
24/04/2024
16.40
 1,204,300 16 16.60 15.96 34,300 3,600 0.6
23/04/2024
15.88
 536,300 16.24 16.32 15.84 5,100 1,300 0.1
22/04/2024
16.36
 816,300 15.84 16.44 15.76 118,500 5,400 2.3
19/04/2024
15.84
 1,048,600 16.08 16.44 15.84 15,100 13,000 0.0
17/04/2024
16.32
 430,500 17 17 16.32 1,300 500 0.0
16/04/2024
16.72
 910,400 16.80 17.20 16.24 23,500 11,400 0.2
15/04/2024
17.28
 1,345,800 18.44 18.56 17.28 14,700 340,100 -7.4
12/04/2024
18.56
 743,900 18.56 18.80 18.48 1,100 17,100 -0.4
11/04/2024
18.48
 662,900 18.64 18.72 18.44 5,700 6,300 -0.0
10/04/2024
18.72
 1,627,300 18.16 18.96 18.08 277,200 16,600 6.1
09/04/2024
18.16
 619,900 18.08 18.16 17.92 1,400 5,700 -0.1
08/04/2024
18
 620,200 18.32 18.48 18 13,700 1,500 0.3
05/04/2024
18.32
 683,700 18.28 18.76 18.04 68,400 3,700 1.5
04/04/2024
18.32
 1,079,300 18.40 18.56 18 29,100 150,200 -2.8
03/04/2024
18.44
 906,000 18.88 19.04 18.40 1,000 105,100 -2.4
02/04/2024
18.88
 1,098,500 18.88 19 18.60 0 279,900 -6.6
01/04/2024
19.04
 1,130,200 18.96 19.24 18.84 700 92,600 -2.2
29/03/2024
19.12
 1,114,500 19.36 19.36 19.04 0 37,000 -0.9
28/03/2024
19.36
 1,945,500 18.96 19.36 18.96 406,500 2,000 9.7
27/03/2024
18.96
 1,700,100 18.96 19.20 18.80 21,300 91,100 -1.7
26/03/2024
18.96
 1,235,200 19.12 19.12 18.88 1,200 47,600 -1.1
25/03/2024
19.04
 1,829,300 19.08 19.52 18.84 22,900 281,400 -6.2
22/03/2024
19.08
 3,329,900 18.56 19.16 18.32 56,700 151,100 -2.2
21/03/2024
18.56
 2,475,900 18.76 18.80 18.36 50,200 22,400 0.6
20/03/2024
18.76
 1,871,400 18.44 18.88 18.44 12,700 23,700 -0.3
19/03/2024
18.40
 2,963,300 17.68 18.56 17.64 422,500 21,800 9.2
18/03/2024
17.60
 1,145,600 17.72 17.96 17.20 33,000 71,500 -0.9
15/03/2024
17.84
 789,000 17.68 17.92 17.48 0 69,400 -1.5
14/03/2024
17.80
 636,700 17.96 17.96 17.28 78,900 1,600 1.7
13/03/2024
18
 1,182,300 17.68 18 17.20 26,400 105,000 -1.7
12/03/2024
17.68
 1,230,400 16.96 17.68 16.56 140,700 1,100 3.0
11/03/2024
17.36
 1,039,000 18.04 18.04 17.12 28,400 14,400 0.3
08/03/2024
18.24
 829,600 18.84 18.92 18.24 16,300 84,900 -1.6
07/03/2024
18.96
 899,800 19.12 19.16 18.64 108,100 42,564 1.6
06/03/2024
18.88
 743,300 19.20 19.20 18.80 20,800 49,000 -0.7
05/03/2024
19.20
 2,430,000 19.60 19.68 18.88 129,600 1,800 3.0
04/03/2024
19.44
 1,001,700 19.28 19.48 18.92 17,800 4,900 0.3
01/03/2024
19.28
 612,500 19.36 19.36 19.12 1,000 4,404 -0.1
29/02/2024
19.24
 619,200 19.36 19.36 19.08 3,400 6,300 -0.1
28/02/2024
19.36
 110,500 19.52 19.60 19.36 2,700 23,700 -0.5
27/02/2024
19.52
 160,900 19.28 19.52 19.20 2,200 3,200 -0.0
26/02/2024
19.28
 167,800 19.20 19.32 19.12 200 3,400 -0.1
23/02/2024
19.20
 355,600 19.60 19.64 19.20 3,600 4,800 -0.0
22/02/2024
19.60
 139,100 19.64 19.64 19.44 2,000 1,600 0.0
21/02/2024
19.64
 168,800 19.84 19.84 19.56 500 1,005 -0.0
20/02/2024
19.84
 206,500 19.68 19.84 19.56 5,700 0 0.1
19/02/2024
19.68
 242,900 19.60 19.72 19.52 6,704 200 0.2
16/02/2024
19.60
 326,600 19.48 19.80 19.48 12,600 0 0.3
15/02/2024
19.48
 150,000 19.16 19.48 19.16 2,000 400 0.0
07/02/2024
19.16
 127,400 19.24 19.32 19.12 8,000 0 0.2
06/02/2024
19.24
 102,700 19.28 19.40 19.24 200 0 0.0
05/02/2024
19.20
 375,000 19.52 19.64 19.12 19,000 0 0.5
02/02/2024
19.44
 208,800 19.40 19.76 19.40 0 2,800 -0.1
01/02/2024
19.40
 281,200 19.44 19.60 19.32 500 2,600 -0.1
31/01/2024
19.52
 271,500 19.88 19.92 19.52 1,200 33,700 -0.8
30/01/2024
19.76
 179,100 19.76 19.84 19.60 0 12,800 -0.3
29/01/2024
19.76
 269,000 19.72 19.76 19.48 0 14,600 -0.4
26/01/2024
19.72
 265,900 19.68 19.76 19.28 800 7,800 -0.2
25/01/2024
19.64
 201,500 19.68 19.76 19.60 0 0 0
24/01/2024
19.68
 287,700 19.68 19.76 19.56 0 1,800 -0.0
23/01/2024
19.76
 364,600 20.08 20.12 19.76 0 1,500 -0.0
22/01/2024
20.08
 282,000 20.20 20.20 19.96 1,600 1,500 0.0
19/01/2024
20.20
 430,500 20.40 20.44 20.04 1,600 0 0.0
18/01/2024
20.40
 646,600 20.36 20.48 20.12 1,100 200 0.0
17/01/2024
20.36
 1,018,700 20.16 20.48 20 24,000 1,100 0.6
16/01/2024
20.12
 463,300 19.92 20.20 19.88 0 0 0
15/01/2024
19.96
 496,800 20 20.24 19.92 0 0 0
12/01/2024
19.96
 633,600 20.32 20.36 19.92 1,200 2,400 -0.0
11/01/2024
20.44
 607,400 20.28 20.48 20.24 100 200 -0.0
10/01/2024
20.48
 650,800 20.72 20.80 20.28 900 21,500 -0.5
09/01/2024
20.64
 641,800 20.88 20.96 20.52 1,000 22,100 -0.5
08/01/2024
20.80
 554,700 20.80 21.08 20.72 0 500 -0.0
05/01/2024
20.68
 749,600 20.88 21.04 20.68 100 100 -0
04/01/2024
20.92
 825,700 20.92 21.04 20.68 1,200 5,800 -0.1
03/01/2024
21
 737,300 20.88 21.04 20.68 0 700 -0.0
02/01/2024
21
 892,000 21.48 21.52 20.72 600 7,100 -0.2
29/12/2023
21.20
 1,220,200 20.16 21.20 20.16 33,200 0 0.8
28/12/2023
20.16
 514,300 20.08 20.16 19.84 27,600 0 0.7
27/12/2023
20.08
 490,500 19.88 20.08 19.72 9,700 0 0.2
26/12/2023
19.88
 459,300 20 20.08 19.72 3,000 50,400 -1.2
25/12/2023
20
 487,000 19.92 20.08 19.68 2,000 600 0.0
22/12/2023
19.92
 421,400 19.96 20 19.60 300 4,000 -0.1
21/12/2023
19.96
 561,400 20 20 19.64 0 0 0
20/12/2023
20
 448,700 20 20.08 19.68 0 200 -0.0
19/12/2023
20
 417,500 20.12 20.40 19.84 100 600 -0.0
18/12/2023
20.12
 624,400 19.68 20.20 19.68 9,000 3,800 0.1
15/12/2023
19.68
 476,400 19.68 19.76 19.44 400 700 -0.0
14/12/2023
19.68
 524,600 19.68 19.80 19.52 2,600 0 0.1
13/12/2023
19.68
 569,900 19.84 19.88 19.56 1,000 100 0.0
12/12/2023
19.84
 621,000 19.76 19.88 19.60 0 1,400 -0.0
11/12/2023
19.76
 583,500 19.72 19.80 19.44 400 0 0.0
08/12/2023
19.72
 466,100 19.72 19.84 19.44 200 0 0.0
07/12/2023
19.72
 535,700 20 20.12 19.44 5,500 100 0.1
06/12/2023
20
 336,300 19.88 20.16 19.84 1,000 4,300 -0.1
05/12/2023
19.88
 335,100 20 20.16 19.76 0 7,300 -0.2
04/12/2023
20
 652,800 19.96 20.16 19.56 1,000 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |