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
(2025-12-30) 		0.05 0.34% 9,567,700 48,400 0.7
14
15.15
14.90
2 tháng
(2025-12-01) 		-0.95 -6.05% 17,405,500 -64,100 -1.1
14
15.85
14.90
3 tháng
(2025-10-31) 		-1.45 -8.95% 24,286,300 23,500 0.3
14
16.50
14.90
6 tháng
(2025-08-04) 		-5.30 -26.43% 90,044,700 -18,400 -0.5
14
21.55
14.90
12 tháng
(2025-02-03) 		-0.40 -2.64% 184,957,700 35,140 8.3
14
21.55
14.90
24 tháng
(2024-02-15) 		-4.73 -24.28% 378,860,900 -527,338 3.2
14
21.72
14.90
36 tháng
(2023-02-14) 		-7.97 -35.08% 482,863,300 276,295 29.7
14
28.16
14.90
60 tháng
(2021-02-24) 		-5.40 -26.79% 912,130,200 -3,220,008 -49.5
14
38.04
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
19.96
 304,600 20 20.08 19.72 1,600 0 0.0
30/11/2023
20
 325,700 20.12 20.28 19.88 0 500 -0.0
29/11/2023
20.12
 414,800 20.28 20.48 20.12 0 700 -0.0
28/11/2023
20.28
 436,200 20.16 20.28 20 300 0 0.0
27/11/2023
20.16
 468,100 19.88 20.16 19.68 40,700 0 1.0
24/11/2023
19.88
 415,700 20.04 20.04 19.60 400 0 0.0
23/11/2023
20.04
 571,800 20.40 20.64 20.04 0 1,600 -0.0
22/11/2023
20.40
 454,500 20 20.44 20 0 0 0
21/11/2023
20
 568,500 19.84 20 19.76 0 0 0
20/11/2023
19.84
 375,600 20.12 20.12 19.76 1,000 0 0.0
17/11/2023
20.12
 598,100 20.68 20.88 19.92 1,000 2,800 -0.0
16/11/2023
20.68
 736,600 20.84 20.84 20.48 0 0 0
15/11/2023
20.84
 678,600 20.72 21.44 20.84 500 0 0.0
14/11/2023
20.72
 539,900 20.80 21.12 20.64 0 2,700 -0.1
13/11/2023
20.80
 794,300 21.28 21.60 20.80 0 5,800 -0.2
10/11/2023
21.28
 765,200 21.36 21.60 20.80 0 0 0
09/11/2023
21.36
 1,294,000 20.72 21.76 20.68 21,000 5,000 0.4
08/11/2023
20.72
 971,300 20 20.72 19.60 9,500 23,400 -0.3
07/11/2023
20
 494,500 20.16 20.40 19.84 100 2,200 -0.1
06/11/2023
20.16
 602,600 20.48 20.48 19.96 2,100 50,600 -1.2
03/11/2023
20.48
 447,200 20.76 20.76 20.20 4,900 0 0.1
02/11/2023
20.76
 847,700 19.92 20.76 19.84 11,000 0 0.3
01/11/2023
19.92
 354,400 20 20 19.56 1,400 1,700 -0.0
31/10/2023
20
 379,000 20 20.08 19.52 1,100 12,600 -0.3
30/10/2023
20
 448,400 20.80 20.80 19.36 2,300 13,400 -0.3
27/10/2023
20.80
 634,400 20.56 20.80 19.16 1,500 2,700 -0.0
26/10/2023
20.56
 808,400 22.08 22.08 20.56 3,900 12,100 -0.2
25/10/2023
22.08
 323,000 22.24 22.40 22.08 1,100 18,600 -0.5
24/10/2023
22.24
 484,000 22.24 22.32 21.64 600 15,000 -0.4
23/10/2023
22.24
 349,600 22.80 22.80 22 0 15,400 -0.4
20/10/2023
22.80
 504,300 22.40 22.80 21.72 3,200 3,000 0.0
19/10/2023
22.40
 500,600 22.64 22.88 22.08 8,300 4,300 0.1
18/10/2023
22.64
 595,700 24 24 22.40 1,300 18,200 -0.5
17/10/2023
24
 201,600 24.24 24.32 24 200 10,900 -0.3
16/10/2023
24.24
 300,900 24.40 24.40 24.08 0 7,800 -0.2
13/10/2023
24.40
 217,400 24.24 24.40 23.96 500 2,100 -0.0
12/10/2023
24.24
 258,700 24.28 24.56 24.24 400 9,900 -0.3
11/10/2023
24.28
 263,600 24.28 24.40 24.16 1,400 8,100 -0.2
10/10/2023
24.28
 174,100 24.40 24.40 24.28 1,200 8,900 -0.2
09/10/2023
24.40
 297,000 24.40 24.56 24.16 200 14,800 -0.4
06/10/2023
24.40
 181,000 24.16 24.40 24 1,000 2,700 -0.1
05/10/2023
24.16
 404,800 24.24 24.44 24 400 12,400 -0.4
04/10/2023
24.24
 256,100 24.40 24.52 23.96 500 1,300 -0.0
03/10/2023
24.40
 448,900 24.84 24.84 24 3,100 19,700 -0.5
02/10/2023
24.84
 248,800 24.84 25.36 24.76 0 5,200 -0.2
29/09/2023
24.84
 439,600 25.52 25.60 24.80 0 25,600 -0.8
28/09/2023
25.52
 331,500 25.36 25.52 24.96 100 13,900 -0.4
27/09/2023
25.36
 548,200 24.80 25.44 24.20 11,000 800 0.3
26/09/2023
24.80
 407,900 24.96 25.20 24.40 20,300 2,900 0.5
25/09/2023
24.96
 825,800 25.60 25.84 23.84 3,800 11,800 -0.3
22/09/2023
25.60
 677,000 26.80 26.80 25.60 4,000 6,000 -0.1
21/09/2023
26.80
 509,100 27.04 27.08 26.40 0 0 0
20/09/2023
27.04
 426,400 26.88 27.08 26.64 0 0 0
19/09/2023
26.88
 409,500 27.04 27.04 26.40 8,000 4,400 0.1
18/09/2023
27.04
 614,000 27.60 27.60 26.64 0 0 0
15/09/2023
27.60
 666,500 27.60 27.60 26.88 80,000 15,000 2.2
14/09/2023
27.60
 895,300 27.76 27.92 26.96 2,200 200 0.1
13/09/2023
27.76
 700,900 27.60 28 27.20 5,400 0 0.2
12/09/2023
27.60
 531,000 27.76 28 27.24 6,400 0 0.2
11/09/2023
27.76
 1,288,900 28.16 28.80 27.52 14,700 6,100 0.3
08/09/2023
28.16
 2,539,600 26.56 28.32 26.44 36,800 2,100 1.2
07/09/2023
26.56
 1,247,300 25.80 26.56 25.60 165,900 0 5.5

Chính sách bảo mật | Điều khoản sử dụng |