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

10
0.02
(0.20%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
14
 364,300 13.68 14.14 13.59 33,400 3,400 0.5
16/10/2024
13.68
 599,800 13.95 14 13.64 16,600 6,200 0.2
15/10/2024
13.95
 681,200 14.36 14.41 13.95 3,000 49,400 -0.7
14/10/2024
14.32
 331,200 14.45 14.59 14.32 5,900 10,500 -0.1
11/10/2024
14.45
 382,600 14.45 14.59 14.41 5,900 0 0.1
10/10/2024
14.41
 274,900 14.55 14.59 14.41 4,000 1,900 0.0
09/10/2024
14.45
 221,500 14.59 14.68 14.45 0 6,800 -0.1
08/10/2024
14.45
 326,600 14.50 14.64 14.45 20,900 7,900 0.2
07/10/2024
14.55
 264,400 14.68 14.91 14.55 5,100 1,900 0.1
04/10/2024
14.68
 209,400 14.68 14.82 14.64 100 34,100 -0.5
03/10/2024
14.73
 459,400 15.05 15.05 14.64 0 64,900 -1.1
02/10/2024
15
 270,200 15.27 15.27 14.95 12,300 45,300 -0.5
01/10/2024
15.27
 430,300 15.18 15.36 15.09 30,300 5,100 0.4
30/09/2024
15.14
 314,600 15.32 15.32 15.09 2,900 44,400 -0.7
27/09/2024
15.18
 412,600 15.32 15.55 15.18 31,300 3,300 0.5
26/09/2024
15.27
 695,800 15.59 15.59 15.27 5,500 230,000 -3.8
25/09/2024
15.45
 884,900 15.09 15.55 14.64 125,800 15,500 1.9
24/09/2024
14.82
 409,900 14.86 14.91 14.64 18,300 63,200 -0.7
23/09/2024
14.86
 195,700 15.18 15.18 14.86 0 46,000 -0.8
20/09/2024
15.05
 556,500 15.36 15.36 14.91 5,700 40,300 -0.6
19/09/2024
15.18
 156,100 15.27 15.45 15.18 2,200 0 0.0
18/09/2024
15.23
 163,000 15.18 15.32 15.09 18,300 0 0.3
17/09/2024
15.18
 255,600 14.91 15.23 14.82 11,800 0 0.2
16/09/2024
15
 223,000 15.27 15.45 15 7,100 0 0.1
13/09/2024
15.36
 202,200 15.23 15.41 15.14 16,500 4,500 0.2
12/09/2024
15.18
 162,500 15.45 15.55 15.18 1,900 0 0.0
11/09/2024
15.36
 147,700 15.32 15.41 15 7,400 9,300 -0.0
10/09/2024
15.27
 312,700 15.55 15.73 15.27 0 300 -0.0
09/09/2024
15.55
 112,700 15.55 15.82 15.55 2,700 500 0.0
06/09/2024
15.73
 185,400 15.91 15.91 15.64 6,300 1,900 0.1
05/09/2024
15.73
 351,600 15.82 16.05 15.73 0 200 -0.0
04/09/2024
15.77
 222,000 15.73 15.91 15.73 1,400 9,500 -0.1
03/09/2024
20.73
 829,600 21.41 21.50 20.73 16,300 84,900 -1.6
02/09/2024
21.77
 127,400 21.86 21.95 21.73 8,000 0 0.2
30/08/2024
16
 175,900 15.95 16.18 15.95 2,500 100 0.0
29/08/2024
16.05
 173,100 16.18 16.23 16 2,300 14,200 -0.2
28/08/2024
16.09
 205,800 16.23 16.27 15.91 1,900 13,300 -0.2
27/08/2024
16.23
 175,900 16.14 16.32 16.14 4,900 6,600 -0.0
26/08/2024
16.18
 303,800 16.55 16.64 16.14 0 38,000 -0.7
23/08/2024
16
 356,600 16.18 16.23 15.91 2,200 500 0.0
22/08/2024
16.18
 455,900 16.18 16.45 15.95 23,700 6,600 0.3
21/08/2024
16.18
 419,400 16.55 16.55 16.09 200 55,800 -1.0
20/08/2024
16.50
 686,000 16 16.64 15.82 49,800 400 0.9
19/08/2024
15.95
 341,800 16.14 16.41 15.95 300 200 0.0
16/08/2024
16.05
 726,100 15.27 16.14 15.27 118,100 3,800 2.0
15/08/2024
15.27
 261,900 15.18 15.45 15.18 100 200 -0.0
14/08/2024
15.36
 235,400 15.64 15.64 15.32 200 28,200 -0.5
13/08/2024
15.32
 313,000 15.18 15.77 15.14 100 104,500 -1.8
12/08/2024
15.32
 476,800 15.59 15.59 15 4,300 154,500 -2.5
09/08/2024
15.59
 379,700 15.55 15.73 15.32 0 211,600 -3.6
08/08/2024
15.55
 1,760,500 16.91 16.91 15.50 15,900 240,400 -4.0
07/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
07/08/2024
16.64
 596,400 17.59 17.64 16.18 11,900 101,700 -1.7
06/08/2024
17.27
 2,110,200 16.98 17.31 16.51 474,700 23,200 10.6
05/08/2024
16.18
 1,041,600 16.40 16.98 16.15 223,200 20,200 4.6
02/08/2024
16.58
 382,100 16.04 16.58 16.04 43,700 44,500 -0.0
01/08/2024
16.04
 1,065,200 16.91 16.91 15.75 21,300 113,800 -2.1
31/07/2024
16.91
 1,041,300 16.80 17.16 16.80 60,600 21,800 0.9
30/07/2024
17.31
 860,400 17.45 17.64 16.73 25,500 1,100 0.6
29/07/2024
17.45
 353,400 17.53 17.82 17.35 25,500 1,100 0.6
26/07/2024
17.45
 573,700 17.20 17.56 17.20 57,700 7,500 1.2
25/07/2024
17.20
 803,100 16.51 17.27 16.36 87,100 53,200 0.8
24/07/2024
16.51
 533,700 16 16.55 15.89 20,700 28,700 -0.2
23/07/2024
16.29
 443,900 16.36 16.58 16 20,900 25,300 -0.1
22/07/2024
16.25
 680,500 16.65 16.65 16 58,100 36,400 0.5
19/07/2024
16.65
 528,800 17.09 17.09 16.62 2,900 18,900 -0.4
18/07/2024
17.09
 971,200 16.65 17.09 16.58 39,500 39,100 0.0
17/07/2024
16.65
 1,804,200 17.89 18.18 16.65 63,400 141,700 -1.9
16/07/2024
17.89
 1,000,300 18.18 18.18 17.78 19,400 21,400 -0.1
15/07/2024
17.96
 717,800 18.29 18.29 17.93 34,300 48,300 -0.4
12/07/2024
18.15
 1,283,600 18.51 18.55 17.85 62,400 0 1.5
11/07/2024
18.47
 1,402,600 18.87 18.98 18.18 14,100 6,300 0.2
10/07/2024
18.55
 4,520,700 17.67 18.91 17.67 136,000 178,200 -1.1
09/07/2024
17.67
 683,200 17.53 18.04 17.49 1,000 23,000 -0.5
08/07/2024
17.60
 375,600 17.64 17.89 17.42 400 45,100 -1.1
05/07/2024
17.64
 704,900 17.82 18.15 17.64 1,100 30,900 -0.7
04/07/2024
17.82
 384,800 17.82 17.89 17.49 600 30,300 -0.7
03/07/2024
17.82
 808,600 17.53 17.82 17.35 8,300 38,800 -0.7
02/07/2024
17.53
 626,100 17.60 17.82 17.27 60,000 58,400 0.0
01/07/2024
17.27
 286,300 17.05 17.60 17.05 29,700 33,800 -0.1
28/06/2024
17.31
 880,700 17.93 17.93 17.09 30,500 101,900 -1.7
27/06/2024
17.71
 535,300 18.04 18.04 17.45 13,200 205,000 -4.7
26/06/2024
18.04
 1,190,400 18.11 18.36 17.89 2,000 15,500 -0.3
25/06/2024
17.93
 1,037,900 17.16 18 16.98 214,500 15,100 4.8
24/06/2024
17.09
 1,903,900 17.67 17.96 16.84 109,100 29,800 1.9
21/06/2024
17.82
 1,192,700 18.07 18.18 17.82 12,800 106,314 -2.3
20/06/2024
18.04
 1,434,600 18.55 18.55 17.82 4,000 16,200 -0.3
19/06/2024
18.36
 1,543,500 18.33 18.73 18.29 6,500 33,200 -0.7
18/06/2024
18.25
 919,900 18.29 18.55 18.22 7,000 400 0.2
17/06/2024
18.29
 1,387,900 18.62 18.76 18.25 6,900 53,100 -1.2
14/06/2024
18.62
 1,381,500 19.20 19.31 18.62 25,000 2,500 0.6
13/06/2024
19.13
 1,076,600 18.91 19.27 18.91 0 0 0
12/06/2024
18.76
 1,052,800 18.76 18.91 18.55 19,300 117,500 -2.5
11/06/2024
18.76
 2,147,700 19.42 19.42 18.69 60,300 103,200 -1.1
10/06/2024
19.38
 924,100 19.75 19.78 19.35 2,000 8,300 -0.2
07/06/2024
19.75
 2,723,600 19.45 20.44 19.45 477,400 175,900 8.3
06/06/2024
19.42
 1,503,100 19.13 19.53 19.09 96,700 68,800 0.7
05/06/2024
19.20
 1,695,000 19.42 19.53 19.20 16,800 91,800 -2.0
04/06/2024
19.42
 1,559,600 19.38 19.85 19.27 36,500 319,900 -7.6
03/06/2024
19.27
 1,126,200 19.27 19.64 19.27 15,000 75,900 -1.6
31/05/2024
19.13
 1,581,100 19.42 19.96 19.13 40,900 58,600 -0.5

Chính sách bảo mật | Điều khoản sử dụng |