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)
30/05/2024
19.27
 1,845,700 19.38 19.64 18.95 259,900 52,400 5.4
29/05/2024
19.64
 5,229,600 18.55 19.82 18.40 481,000 280,900 5.4
28/05/2024
18.55
 1,229,400 18.22 18.69 18.11 25,100 74,000 -1.3
27/05/2024
18.25
 844,800 18.11 18.25 17.93 36,600 80,800 -1.1
24/05/2024
18.11
 2,769,800 18.55 18.69 17.60 3,600 411,200 -10.2
23/05/2024
18.76
 1,727,500 18.40 18.76 18.22 44,900 116,400 -1.8
22/05/2024
18.40
 1,921,100 19.02 19.09 18.36 60,800 167,400 -2.8
21/05/2024
19.05
 3,588,100 18.44 19.27 18.04 493,600 133,900 9.2
20/05/2024
18.33
 2,514,400 18.40 18.87 18.33 207,600 29,300 4.6
17/05/2024
7.38
 256,000 7.35 7.45 7.27 0 7,000 -0.1
16/05/2024
18.55
 2,911,300 18.62 19.05 18.40 220,400 36,300 4.7
15/05/2024
18.40
 2,361,600 18.40 18.80 18.04 18,400 222,900 -5.2
14/05/2024
18.33
 2,976,400 17.53 18.76 17.35 160,700 330,400 -4.2
13/05/2024
17.67
 1,181,900 17.82 17.85 17.38 19,600 105,600 -2.1
10/05/2024
17.67
 2,096,400 17.38 17.82 16.87 194,400 107,700 2.0
09/05/2024
17.49
 1,166,900 17.78 17.89 17.38 84,300 24,000 1.4
08/05/2024
17.82
 1,684,900 17.31 17.82 17.13 296,100 54,700 5.8
07/05/2024
17.49
 1,528,200 17.53 17.75 17.35 276,500 85,900 4.5
06/05/2024
17.45
 1,541,000 17.09 17.75 16.95 94,300 57,700 0.9
03/05/2024
16.98
 1,284,200 17.09 17.45 16.91 60,800 37,900 0.5
02/05/2024
16.87
 2,113,400 16.07 16.87 16 101,600 66,600 0.8
01/05/2024
18.80
 749,600 18.98 19.13 18.80 100 100 -0
30/04/2024
7.38
 256,000 7.35 7.45 7.27 0 7,000 -0.1
29/04/2024
7.38
 256,000 7.35 7.45 7.27 0 7,000 -0.1
26/04/2024
15.78
 1,969,600 14.76 15.78 14.76 131,700 7,400 2.6
25/04/2024
14.91
 950,700 14.84 15.09 14.69 16,600 13,400 0.1
24/04/2024
14.91
 1,204,300 14.55 15.09 14.51 34,300 3,600 0.6
23/04/2024
14.44
 536,300 14.76 14.84 14.40 5,100 1,300 0.1
22/04/2024
14.87
 816,300 14.40 14.95 14.33 118,500 5,400 2.3
19/04/2024
14.40
 1,048,600 14.62 14.95 14.40 15,100 13,000 0.0
18/04/2024
7.38
 256,000 7.35 7.45 7.27 0 7,000 -0.1
17/04/2024
14.84
 430,500 15.45 15.45 14.84 1,300 500 0.0
16/04/2024
15.20
 910,400 15.27 15.64 14.76 23,500 11,400 0.2
15/04/2024
15.71
 1,345,800 16.76 16.87 15.71 14,700 340,100 -7.4
12/04/2024
16.87
 743,900 16.87 17.09 16.80 1,100 17,100 -0.4
11/04/2024
16.80
 662,900 16.95 17.02 16.76 5,700 6,300 -0.0
10/04/2024
17.02
 1,627,300 16.51 17.24 16.44 277,200 16,600 6.1
09/04/2024
16.51
 619,900 16.44 16.51 16.29 1,400 5,700 -0.1
08/04/2024
16.36
 620,200 16.65 16.80 16.36 13,700 1,500 0.3
05/04/2024
16.65
 683,700 16.62 17.05 16.40 68,400 3,700 1.5
04/04/2024
16.65
 1,079,300 16.73 16.87 16.36 29,100 150,200 -2.8
03/04/2024
16.76
 906,000 17.16 17.31 16.73 1,000 105,100 -2.4
02/04/2024
17.16
 1,098,500 17.16 17.27 16.91 0 279,900 -6.6
01/04/2024
17.31
 1,130,200 17.24 17.49 17.13 700 92,600 -2.2
29/03/2024
17.38
 1,114,500 17.60 17.60 17.31 0 37,000 -0.9
28/03/2024
17.60
 1,945,500 17.24 17.60 17.24 406,500 2,000 9.7
27/03/2024
17.24
 1,700,100 17.24 17.45 17.09 21,300 91,100 -1.7
26/03/2024
17.24
 1,235,200 17.38 17.38 17.16 1,200 47,600 -1.1
25/03/2024
17.31
 1,829,300 17.35 17.75 17.13 22,900 281,400 -6.2
22/03/2024
17.35
 3,329,900 16.87 17.42 16.65 56,700 151,100 -2.2
21/03/2024
16.87
 2,475,900 17.05 17.09 16.69 50,200 22,400 0.6
20/03/2024
17.05
 1,871,400 16.76 17.16 16.76 12,700 23,700 -0.3
19/03/2024
16.73
 2,963,300 16.07 16.87 16.04 422,500 21,800 9.2
18/03/2024
16
 1,145,600 16.11 16.33 15.64 33,000 71,500 -0.9
15/03/2024
16.22
 789,000 16.07 16.29 15.89 0 69,400 -1.5
14/03/2024
16.18
 636,700 16.33 16.33 15.71 78,900 1,600 1.7
13/03/2024
16.36
 1,182,300 16.07 16.36 15.64 26,400 105,000 -1.7
12/03/2024
16.07
 1,230,400 15.42 16.07 15.05 140,700 1,100 3.0
11/03/2024
15.78
 1,039,000 16.40 16.40 15.56 28,400 14,400 0.3
08/03/2024
16.58
 829,600 17.13 17.20 16.58 16,300 84,900 -1.6
07/03/2024
17.24
 899,800 17.38 17.42 16.95 108,100 42,564 1.6
06/03/2024
17.16
 743,300 17.45 17.45 17.09 20,800 49,000 -0.7
05/03/2024
17.45
 2,430,000 17.82 17.89 17.16 129,600 1,800 3.0
04/03/2024
17.67
 1,001,700 17.53 17.71 17.20 17,800 4,900 0.3
01/03/2024
17.53
 612,500 17.60 17.60 17.38 1,000 4,404 -0.1
29/02/2024
17.49
 619,200 17.60 17.60 17.35 3,400 6,300 -0.1
28/02/2024
17.60
 110,500 17.75 17.82 17.60 2,700 23,700 -0.5
27/02/2024
17.75
 160,900 17.53 17.75 17.45 2,200 3,200 -0.0
26/02/2024
17.53
 167,800 17.45 17.56 17.38 200 3,400 -0.1
23/02/2024
17.45
 355,600 17.82 17.85 17.45 3,600 4,800 -0.0
22/02/2024
17.82
 139,100 17.85 17.85 17.67 2,000 1,600 0.0
21/02/2024
17.85
 168,800 18.04 18.04 17.78 500 1,005 -0.0
20/02/2024
18.04
 206,500 17.89 18.04 17.78 5,700 0 0.1
19/02/2024
17.89
 242,900 17.82 17.93 17.75 6,704 200 0.2
16/02/2024
17.82
 326,600 17.71 18 17.71 12,600 0 0.3
15/02/2024
17.71
 150,000 17.42 17.71 17.42 2,000 400 0.0
14/02/2024
7.38
 256,000 7.35 7.45 7.27 0 7,000 -0.1
13/02/2024
7.38
 256,000 7.35 7.45 7.27 0 7,000 -0.1
12/02/2024
10.95
 123,500 10.95 11.05 10.91 3,900 3,200 0.0
09/02/2024
12.80
 175,900 12.76 12.95 12.76 2,500 100 0.0
08/02/2024
16.58
 382,100 16.04 16.58 16.04 43,700 44,500 -0.0
07/02/2024
17.42
 127,400 17.49 17.56 17.38 8,000 0 0.2
06/02/2024
17.49
 102,700 17.53 17.64 17.49 200 0 0.0
05/02/2024
17.45
 375,000 17.75 17.85 17.38 19,000 0 0.5
02/02/2024
17.67
 208,800 17.64 17.96 17.64 0 2,800 -0.1
01/02/2024
17.64
 281,200 17.67 17.82 17.56 500 2,600 -0.1
31/01/2024
17.75
 271,500 18.07 18.11 17.75 1,200 33,700 -0.8
30/01/2024
17.96
 179,100 17.96 18.04 17.82 0 12,800 -0.3
29/01/2024
17.96
 269,000 17.93 17.96 17.71 0 14,600 -0.4
26/01/2024
17.93
 265,900 17.89 17.96 17.53 800 7,800 -0.2
25/01/2024
17.85
 201,500 17.89 17.96 17.82 0 0 0
24/01/2024
17.89
 287,700 17.89 17.96 17.78 0 1,800 -0.0
23/01/2024
17.96
 364,600 18.25 18.29 17.96 0 1,500 -0.0
22/01/2024
18.25
 282,000 18.36 18.36 18.15 1,600 1,500 0.0
19/01/2024
18.36
 430,500 18.55 18.58 18.22 1,600 0 0.0
18/01/2024
18.55
 646,600 18.51 18.62 18.29 1,100 200 0.0
17/01/2024
18.51
 1,018,700 18.33 18.62 18.18 24,000 1,100 0.6
16/01/2024
18.29
 463,300 18.11 18.36 18.07 0 0 0
15/01/2024
18.15
 496,800 18.18 18.40 18.11 0 0 0
12/01/2024
18.15
 633,600 18.47 18.51 18.11 1,200 2,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |