Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/01/2024	18.58	607,400	18.44	18.62	18.40	100	200	-0.0
10/01/2024	18.62	650,800	18.84	18.91	18.44	900	21,500	-0.5
09/01/2024	18.76	641,800	18.98	19.05	18.65	1,000	22,100	-0.5
08/01/2024	18.91	554,700	18.91	19.16	18.84	0	500	-0.0
05/01/2024	18.80	749,600	18.98	19.13	18.80	100	100	-0
04/01/2024	19.02	825,700	19.02	19.13	18.80	1,200	5,800	-0.1
03/01/2024	19.09	737,300	18.98	19.13	18.80	0	700	-0.0
02/01/2024	19.09	892,000	19.53	19.56	18.84	600	7,100	-0.2
01/01/2024	19.27	1,220,200	18.47	19.27	18.33	33,200	0	0.8
29/12/2023	19.27	1,220,200	18.47	19.27	18.33	33,200	0	0.8
28/12/2023	18.33	514,300	18.25	18.33	18.04	27,600	0	0.7
27/12/2023	18.25	490,500	18.07	18.25	17.93	9,700	0	0.2
26/12/2023	18.07	459,300	18.18	18.25	17.93	3,000	50,400	-1.2
25/12/2023	18.18	487,000	17.96	18.25	17.89	2,000	600	0.0
22/12/2023	18.11	421,400	18.18	18.18	17.82	300	4,000	-0.1
21/12/2023	18.15	561,400	18.11	18.18	17.85	0	0	0
20/12/2023	18.18	448,700	18.18	18.25	17.89	0	200	-0.0
19/12/2023	18.18	417,500	18.33	18.55	18.04	100	600	-0.0
18/12/2023	18.29	624,400	17.89	18.36	17.89	9,000	3,800	0.1
15/12/2023	17.89	476,400	17.82	17.96	17.67	400	700	-0.0
14/12/2023	17.89	524,600	17.96	18	17.75	2,600	0	0.1
13/12/2023	17.89	569,900	18.07	18.07	17.78	1,000	100	0.0
12/12/2023	18.04	621,000	18	18.07	17.82	0	1,400	-0.0
11/12/2023	17.96	583,500	18	18	17.67	400	0	0.0
08/12/2023	17.93	466,100	17.93	18.04	17.67	200	0	0.0
07/12/2023	17.93	535,700	18.29	18.29	17.67	5,500	100	0.1
06/12/2023	18.18	336,300	18.07	18.33	18.04	1,000	4,300	-0.1
05/12/2023	18.07	335,100	18.18	18.33	17.96	0	7,300	-0.2
04/12/2023	18.18	652,800	18.25	18.33	17.78	1,000	100	0.0
01/12/2023	18.15	304,600	18.18	18.25	17.93	1,600	0	0.0
30/11/2023	18.18	325,700	18.29	18.44	18.07	0	500	-0.0
29/11/2023	18.29	414,800	18.62	18.62	18.29	0	700	-0.0
28/11/2023	18.44	436,200	18.33	18.44	18.18	300	0	0.0
27/11/2023	18.33	468,100	18.07	18.33	17.89	40,700	0	1.0
24/11/2023	18.07	415,700	18.15	18.22	17.82	400	0	0.0
23/11/2023	18.22	571,800	18.73	18.76	18.22	0	1,600	-0.0
22/11/2023	18.55	454,500	18.18	18.58	18.18	0	0	0
21/11/2023	18.18	568,500	18.18	18.18	17.96	0	0	0
20/11/2023	18.04	375,600	18.18	18.18	17.96	1,000	0	0.0
17/11/2023	18.29	598,100	18.80	18.98	18.11	1,000	2,800	-0.0
16/11/2023	18.80	736,600	18.76	18.91	18.62	0	0	0
15/11/2023	18.95	678,600	19.02	19.49	18.95	500	0	0.0
14/11/2023	18.84	539,900	18.91	19.20	18.76	0	2,700	-0.1
13/11/2023	18.91	794,300	19.13	19.64	18.91	0	5,800	-0.2
10/11/2023	19.35	765,200	19.27	19.64	18.91	0	0	0
09/11/2023	19.42	1,294,000	19.05	19.78	18.80	21,000	5,000	0.4
08/11/2023	18.84	971,300	18.18	18.84	17.82	9,500	23,400	-0.3
07/11/2023	18.18	494,500	18.55	18.55	18.04	100	2,200	-0.1
06/11/2023	18.33	602,600	18.62	18.62	18.15	2,100	50,600	-1.2
03/11/2023	18.62	447,200	18.84	18.87	18.36	4,900	0	0.1
02/11/2023	18.87	847,700	18.11	18.87	18.04	11,000	0	0.3
01/11/2023	18.11	354,400	18.04	18.18	17.78	1,400	1,700	-0.0
31/10/2023	18.18	379,000	18.25	18.25	17.75	1,100	12,600	-0.3
30/10/2023	18.18	448,400	18.62	18.62	17.60	2,300	13,400	-0.3
27/10/2023	18.91	634,400	18.18	18.91	17.42	1,500	2,700	-0.0
26/10/2023	18.69	808,400	20.07	20.07	18.69	3,900	12,100	-0.2
25/10/2023	20.07	323,000	20.22	20.36	20.07	1,100	18,600	-0.5
24/10/2023	20.22	484,000	20.04	20.29	19.67	600	15,000	-0.4
23/10/2023	20.22	349,600	20.65	20.73	20	0	15,400	-0.4
20/10/2023	20.73	504,300	20.36	20.73	19.75	3,200	3,000	0.0
19/10/2023	20.36	500,600	20.51	20.80	20.07	8,300	4,300	0.1
18/10/2023	20.58	595,700	21.82	21.82	20.36	1,300	18,200	-0.5
17/10/2023	21.82	201,600	22.04	22.11	21.82	200	10,900	-0.3
16/10/2023	22.04	300,900	22.11	22.18	21.89	0	7,800	-0.2
13/10/2023	22.18	217,400	21.96	22.18	21.78	500	2,100	-0.0
12/10/2023	22.04	258,700	22.11	22.33	22.04	400	9,900	-0.3
11/10/2023	22.07	263,600	22.11	22.18	21.96	1,400	8,100	-0.2
10/10/2023	22.07	174,100	22.18	22.18	22.07	1,200	8,900	-0.2
09/10/2023	22.18	297,000	22.18	22.33	21.96	200	14,800	-0.4
06/10/2023	22.18	181,000	21.82	22.18	21.82	1,000	2,700	-0.1
05/10/2023	21.96	404,800	22.04	22.22	21.82	400	12,400	-0.4
04/10/2023	22.04	256,100	22.15	22.29	21.78	500	1,300	-0.0
03/10/2023	22.18	448,900	22.51	22.58	21.82	3,100	19,700	-0.5
02/10/2023	22.58	248,800	22.58	23.05	22.51	0	5,200	-0.2
29/09/2023	22.58	439,600	22.98	23.27	22.55	0	25,600	-0.8
28/09/2023	23.20	331,500	23.05	23.20	22.69	100	13,900	-0.4
27/09/2023	23.05	548,200	22	23.13	22	11,000	800	0.3
26/09/2023	22.55	407,900	22.69	22.91	22.18	20,300	2,900	0.5
25/09/2023	22.69	825,800	23.20	23.49	21.67	3,800	11,800	-0.3
22/09/2023	23.27	677,000	24.22	24.36	23.27	4,000	6,000	-0.1
21/09/2023	24.36	509,100	24.51	24.62	24	0	0	0
20/09/2023	24.58	426,400	24.36	24.62	24.22	0	0	0
19/09/2023	24.44	409,500	24.58	24.58	24	8,000	4,400	0.1
18/09/2023	24.58	614,000	24.65	25.09	24.22	0	0	0
15/09/2023	25.09	666,500	24.95	25.09	24.44	80,000	15,000	2.2
14/09/2023	25.09	895,300	25.38	25.38	24.51	2,200	200	0.1
13/09/2023	25.24	700,900	25.13	25.45	24.73	5,400	0	0.2
12/09/2023	25.09	531,000	25.24	25.45	24.76	6,400	0	0.2
11/09/2023	25.24	1,288,900	26.04	26.18	25.02	14,700	6,100	0.3
08/09/2023	25.60	2,539,600	24.36	25.75	24.04	36,800	2,100	1.2
07/09/2023	24.15	1,247,300	23.27	24.15	23.27	165,900	0	5.5
06/09/2023	23.45	444,200	23.27	23.78	22.95	0	0	0
05/09/2023	23.27	500,200	23.27	23.45	23.05	600	1,000	-0.0
04/09/2023	20.65	80,300	20.69	20.69	20.44	1,500	0	0.0
01/09/2023	21.64	10,200	20.65	21.64	20.62	800	0	0.0
31/08/2023	23.27	607,500	23.27	23.42	22.91	1,000	9,700	-0.3
30/08/2023	23.16	453,200	23.35	23.42	22.84	0	0	0
29/08/2023	23.35	442,100	23.42	23.78	22.91	0	2,300	-0.1
28/08/2023	23.38	619,400	23.31	23.38	22.80	0	8,700	-0.3
25/08/2023	23.31	891,000	23.13	23.60	22.80	0	1,100	-0.0

Page:
<<
7
8
9
>>

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

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

THỐNG KÊ GIAO DỊCH