CTCP Rau quả Thực phẩm An Giang (ant)

25.95
0.20
(0.78%)
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
(2026-05-13) 		-2.53 -8.94% 197,900 400 0
25.20
28.33
25.75
2 tháng
(2026-04-13) 		-3.87 -13.03% 439,900 400 0
25.20
30.50
25.75
3 tháng
(2026-03-16) 		-4.52 -14.92% 847,600 400 0
25.20
30.50
25.75
6 tháng
(2025-12-15) 		-6.09 -19.09% 3,579,200 400 0
25.20
35.42
25.75
12 tháng
(2025-06-17) 		2.54 10.93% 9,487,200 400 0
21.28
35.91
25.75
24 tháng
(2024-06-24) 		15.56 152.07% 15,358,901 400 0
9.86
35.91
25.75
36 tháng
(2023-06-28) 		18.57 256.69% 19,014,489 400 0
5.85
35.91
25.75
60 tháng
(2021-07-08) 		21.16 456.13% 24,965,966 0 -0.0
3.24
35.91
25.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2024
7.47
 10,101 7.47 7.62 7.47 0 0 0
29/12/2023
7.70
 9,200 7.77 7.77 7.47 0 0 0
28/12/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/27.7778 (Volume + 27.78%, Ratio=0.28)
28/12/2023
7.70
 15,723 8.29 8.29 7.55 0 0 0
27/12/2023
7.37
 18,812 7.31 7.37 7.25 0 0 0
26/12/2023
7.25
 22,308 7.19 7.31 7.02 0 0 0
25/12/2023
7.07
 46,438 6.96 7.31 6.96 0 0 0
22/12/2023
6.96
 3,609 6.61 6.96 6.61 0 0 0
21/12/2023
6.90
 13,200 6.78 7.02 6.78 0 0 0
20/12/2023
6.61
 16,800 6.78 6.78 6.61 0 0 0
19/12/2023
6.72
 28,600 7.02 7.02 6.72 0 0 0
18/12/2023
7.02
 24,971 7.19 7.66 7.02 0 0 0
15/12/2023
7.02
 49,830 7.07 7.07 6.96 0 0 0
14/12/2023
6.96
 13,700 6.72 7.02 6.72 0 0 0
13/12/2023
6.72
 114,500 6.20 6.90 5.61 0 0 0
12/12/2023
6.90
 14,800 5.85 6.96 5.85 0 0 0
11/12/2023
7.02
 30,200 6.02 7.25 6.02 0 0 0
08/12/2023
6.67
 8,500 6.84 6.84 6.61 0 0 0
07/12/2023
6.78
 4,300 7.19 7.19 6.55 0 0 0
06/12/2023
6.67
 12,420 6.55 6.67 6.43 0 0 0
05/12/2023
6.55
 3,800 6.55 6.55 6.49 0 0 0
04/12/2023
6.55
 12,600 5.91 6.61 5.91 0 0 0
01/12/2023
6.72
 5,330 6.78 6.78 6.72 0 0 0
30/11/2023
6.72
 3,400 6.72 6.72 6.72 0 0 0
29/11/2023
6.72
 13,400 6.78 6.78 6.72 0 0 0
28/11/2023
6.72
 8,900 6.84 6.84 6.72 0 0 0
27/11/2023
6.84
 4,010 6.72 6.84 6.72 0 0 0
24/11/2023
6.72
 20,701 6.72 6.72 6.61 0 0 0
23/11/2023
6.72
 16,665 6.72 6.72 6.72 0 0 0
22/11/2023
6.67
 16,600 6.67 6.84 6.67 0 0 0
21/11/2023
6.72
 12,015 6.43 6.72 6.43 0 0 0
20/11/2023
6.43
 10,920 6.72 6.72 6.43 0 0 0
17/11/2023
6.43
 5,300 6.31 6.43 6.31 0 0 0
16/11/2023
6.26
 4,600 6.26 6.31 6.26 0 0 0
15/11/2023
6.43
 0 6.43 6.43 6.43 0 0 0
14/11/2023
6.49
 1,300 6.31 6.49 6.31 0 0 0
13/11/2023
6.43
 3,100 6.67 6.67 6.43 0 0 0
10/11/2023
6.43
 2,354 6.43 6.43 6.43 0 0 0
09/11/2023
6.20
 2,201 6.49 6.49 6.20 0 0 0
08/11/2023
6.43
 19,946 6.26 6.43 6.14 0 0 0
07/11/2023
6.02
 2,100 6.02 6.02 6.02 0 0 0
06/11/2023
6.08
 209 6.08 6.08 6.08 0 0 0
03/11/2023
6.31
 64,427 6.02 6.31 6.02 0 0 0
02/11/2023
6.14
 18,600 6.02 6.14 6.02 0 0 0
01/11/2023
6.02
 36,603 6.02 6.14 6.02 0 0 0
31/10/2023
6.02
 6,400 6.02 6.14 6.02 0 0 0
30/10/2023
5.91
 6,525 6.72 6.72 5.91 0 0 0
27/10/2023
5.96
 3,894 6.31 6.31 5.96 0 0 0
26/10/2023
6.14
 24,400 6.14 6.14 6.08 0 0 0
25/10/2023
6.14
 2,505 6.14 6.14 6.14 0 0 0
24/10/2023
6.14
 1,400 6.14 6.14 6.14 0 0 0
23/10/2023
6.08
 8,100 6.14 6.14 6.08 0 0 0
20/10/2023
6.14
 30,600 6.14 6.14 6.14 0 0 0
19/10/2023
6.08
 3,502 5.38 6.08 5.38 0 0 0
18/10/2023
6.14
 26,200 6.08 6.14 5.96 0 0 0
17/10/2023
6.02
 13,800 6.14 6.14 5.91 0 0 0
16/10/2023
6.08
 24,100 5.96 6.14 5.96 0 0 0
13/10/2023
5.85
 1,192 5.85 5.85 5.85 0 0 0
12/10/2023
6.02
 9,600 5.96 6.08 5.96 0 0 0
11/10/2023
5.96
 3,400 5.91 5.96 5.91 0 0 0
10/10/2023
5.96
 2,500 6.08 6.08 5.96 0 0 0
09/10/2023
5.91
 1,000 5.85 5.91 5.85 0 0 0
06/10/2023
5.85
 2,752 5.85 5.85 5.79 0 0 0
05/10/2023
5.85
 5,600 5.85 6.08 5.85 0 0 0
04/10/2023
5.85
 1,005 5.85 5.85 5.85 0 0 0
03/10/2023
5.85
 900 5.85 5.85 5.85 0 0 0
02/10/2023
5.96
 2,625 5.91 6.08 5.85 0 0 0
29/09/2023
6.37
 100 6.37 6.37 6.37 0 0 0
28/09/2023
6.02
 3,600 6.55 6.55 6.02 0 0 0
27/09/2023
6.08
 1,500 5.96 6.14 5.96 0 0 0
26/09/2023
6.02
 54,900 6.14 6.14 5.91 0 0 0
25/09/2023
6.14
 19,800 6.20 6.20 6.14 0 0 0
22/09/2023
6.31
 26,200 6.55 6.55 6.31 0 0 0
21/09/2023
6.37
 3,000 6.96 6.96 6.37 0 0 0
20/09/2023
6.55
 8,100 6.31 6.72 6.31 0 0 0
19/09/2023
6.37
 5,300 6.37 6.37 6.31 0 0 0
18/09/2023
6.49
 5,000 6.49 6.55 6.49 0 0 0
15/09/2023
6.49
 5,400 6.49 6.49 6.49 0 0 0
14/09/2023
6.61
 3,300 6.49 6.61 6.43 0 0 0
13/09/2023
6.61
 4,700 7.07 7.07 6.61 0 0 0
12/09/2023
6.61
 400 6.61 6.61 6.61 0 0 0
11/09/2023
6.49
 18,500 6.55 6.90 6.43 0 0 0
08/09/2023
7.02
 1,700 7.02 7.02 6.72 0 0 0
07/09/2023
6.90
 19,901 7.07 7.07 6.84 0 0 0
06/09/2023
7.07
 9,100 6.55 7.25 6.55 0 0 0
05/09/2023
6.61
 11,300 6.90 6.90 6.55 0 0 0
31/08/2023
6.55
 5,400 6.49 6.61 6.43 0 0 0
30/08/2023
6.49
 800 6.49 6.49 6.49 0 0 0
29/08/2023
6.49
 2,100 6.49 6.61 6.49 0 0 0
28/08/2023
6.55
 4,900 6.43 6.55 6.43 0 0 0
25/08/2023
6.43
 1,500 6.43 6.43 6.43 0 0 0
24/08/2023
6.61
 3,000 6.72 6.72 6.61 0 0 0
23/08/2023
6.84
 500 6.43 6.84 6.43 0 0 0
22/08/2023
6.84
 2,000 7.02 7.02 6.78 0 0 0
21/08/2023
6.96
 0 6.96 6.96 6.96 0 0 0
18/08/2023
6.84
 6,300 7.02 7.31 6.84 0 0 0
17/08/2023
7.19
 400 7.19 7.19 7.19 0 0 0
16/08/2023
7.43
 10,000 7.31 7.54 7.31 0 0 0
15/08/2023
7.31
 1,300 7.02 7.31 7.02 0 0 0
14/08/2023
7.02
 12,800 7.31 7.54 6.72 0 0 0
11/08/2023
7.19
 18,200 7.19 7.19 7.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |