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)
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
06/09/2023
25.80
 444,200 25.60 26.16 25.24 0 0 0
05/09/2023
25.60
 500,200 25.60 25.80 25.36 600 1,000 -0.0
31/08/2023
25.60
 607,500 25.48 25.76 25.20 1,000 9,700 -0.3
30/08/2023
25.48
 453,200 25.68 25.76 25.12 0 0 0
29/08/2023
25.68
 442,100 25.72 26.16 25.20 0 2,300 -0.1
28/08/2023
25.72
 619,400 25.64 25.72 25.08 0 8,700 -0.3
25/08/2023
25.64
 891,000 25.48 25.96 25.08 0 1,100 -0.0
24/08/2023
25.48
 521,900 24.80 25.68 24.64 3,400 4,700 -0.0
23/08/2023
24.80
 241,400 24.96 25.32 24.72 0 7,600 -0.2
22/08/2023
24.96
 553,400 25.12 25.12 24.48 4,000 6,200 -0.1
21/08/2023
25.12
 451,600 24.80 25.16 24.40 64,600 6,300 1.8
18/08/2023
24.80
 1,331,300 25.80 25.84 24.72 1,000 17,400 -0.5
17/08/2023
25.80
 463,800 26.04 26.08 25.68 8,000 0 0.3
16/08/2023
26.04
 757,300 26 26.40 25.72 24,800 14,400 0.3
15/08/2023
26
 1,017,900 26.36 26.36 25.68 0 0 0
14/08/2023
26.36
 1,459,100 25.84 26.56 26 120,000 2,000 3.9
11/08/2023
25.84
 956,500 24.64 25.84 24.64 100,000 2,400 3.1
10/08/2023
24.64
 598,200 24.84 24.96 24.52 5,700 0 0.2
09/08/2023
24.84
 564,800 24.96 25.28 24.76 0 0 0
08/08/2023
24.96
 988,400 24.60 25.44 24.32 800 11,600 -0.3
07/08/2023
24.60
 511,900 24.80 24.84 24.52 0 100 -0.0
04/08/2023
24.80
 442,100 24.20 25.52 24.16 100,400 21,200 2.4
03/08/2023
24.20
 354,700 24.32 24.52 24.16 0 0 0
02/08/2023
24.32
 482,400 24.56 24.80 24.32 0 2,600 -0.1
01/08/2023
24.56
 596,800 24.80 25.08 24.48 101,200 0 3.1
31/07/2023
24.80
 568,200 25.04 25.04 24.68 41,200 1,200 1.2
28/07/2023
25.04
 638,600 25.32 25.64 25.04 0 400 -0.0
27/07/2023
25.32
 705,800 25 25.72 24.72 81,100 700 2.5
26/07/2023
25
 737,400 25.08 25.16 24.64 0 6,400 -0.2
25/07/2023
25.08
 520,800 25.44 25.44 24.88 1,200 7,600 -0.2
24/07/2023
25.44
 673,300 25.20 25.84 25.08 0 8,800 -0.3
21/07/2023
25.20
 761,500 24.36 25.60 24.32 14,000 0 0.4
20/07/2023
24.36
 446,200 24.32 24.40 24.20 12,900 0 0.4
19/07/2023
24.32
 420,300 24.48 24.64 24.24 14,600 0 0.4
18/07/2023
24.48
 612,800 24.52 24.52 24.24 3,500 2,900 0.0
17/07/2023
24.52
 648,400 24.52 24.80 24.24 34,600 0 1.1
14/07/2023
24.52
 465,400 24.76 24.80 24.04 10,100 0 0.3
13/07/2023
24.76
 431,400 24.28 24.80 24 35,400 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |