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
(2025-11-05) 		-0.50 -3.06% 6,727,400 113,600 1.8
15.55
16.40
15.65
2 tháng
(2025-10-06) 		-3.15 -16.58% 18,373,800 409,300 6.9
15.55
19
15.65
3 tháng
(2025-09-08) 		-4.15 -20.75% 31,363,700 188,100 2.7
15.55
20.25
15.65
6 tháng
(2025-06-09) 		-1.15 -6.76% 119,851,400 -10,900 2.7
15.55
21.55
15.65
12 tháng
(2024-12-10) 		-0.50 -3.06% 179,586,300 -59,655 6.9
14.95
21.55
15.65
24 tháng
(2023-12-18) 		-4.27 -21.22% 381,037,800 -506,738 3.1
14.55
21.72
15.65
36 tháng
(2022-12-21) 		-8.43 -34.72% 469,313,800 343,800 30.7
14.55
28.16
15.65
60 tháng
(2020-12-31) 		-0.23 -1.46% 953,003,680 -9,862,508 -260.5
14.55
38.04
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
26.33
 165,000 26.33 26.33 26.11 0 0 0.0
22/09/2022
26.33
 178,300 26.33 26.33 26.04 0 0 0.0
21/09/2022
26.33
 138,200 26.33 26.33 26.04 600 0 0.0
20/09/2022
26.33
 92,700 26.33 26.33 25.89 100 0 0.0
19/09/2022
26.33
 242,200 26.25 26.33 25.85 0 5,400 -0.2
16/09/2022
26.25
 207,700 26.33 26.33 26 0 4,200 -0.2
15/09/2022
26.33
 147,000 26.33 26.33 26.04 800 2,800 -0.1
14/09/2022
26.33
 143,800 26.36 26.36 25.85 0 2,600 -0.1
13/09/2022
26.36
 234,200 26.33 26.36 25.96 0 2,500 -0.1
12/09/2022
26.33
 120,600 26.40 26.40 26.07 0 4,566 -0.1
09/09/2022
26.40
 56,400 26.40 26.51 25.96 0 3,600 -0.1
08/09/2022
26.40
 174,300 26.40 26.44 25.85 0 7,400 -0.3
07/09/2022
26.40
 137,000 26.51 26.51 26.18 0 6,600 -0.2
06/09/2022
26.51
 62,800 26.33 26.58 26.29 0 3,100 -0.1
05/09/2022
26.33
 75,600 26.40 26.76 26.33 0 6,100 -0.2
31/08/2022
26.40
 43,800 26.55 26.55 26.40 0 4,700 -0.2
30/08/2022
26.55
 51,800 26.65 26.91 26.55 0 5,600 -0.2
29/08/2022
26.65
 100,600 26.84 26.84 26.40 0 9,800 -0.4
26/08/2022
26.84
 80,900 26.65 27.16 26.62 0 1,800 -0.1
25/08/2022
26.65
 81,300 26.76 26.98 26.58 100 0 0.0
24/08/2022
26.76
 90,400 26.91 26.91 26.76 0 0 -0.0
23/08/2022
26.91
 103,400 26.65 26.91 26.36 0 300 -0.0
22/08/2022
26.65
 127,900 27.02 27.02 26.58 2,800 7,400 -0.2
19/08/2022
27.02
 96,200 27.20 27.35 26.98 0 6,500 -0.2
18/08/2022
27.20
 123,400 27.75 27.89 27.13 0 0 0.1
17/08/2022
27.75
 179,300 27.35 28 27.35 1,700 300 0.1
16/08/2022
27.35
 176,500 27.85 27.85 27.35 0 0 0.2
15/08/2022
27.85
 148,700 27.96 28.25 27.78 4,000 0 0.2
12/08/2022
27.96
 122,200 28 28.11 27.67 0 0 -0.0
11/08/2022
28
 129,000 28.33 28.69 28 200 1,300 -0.0
10/08/2022
28.33
 675,100 26.98 28.36 26.91 7,900 0 0.3
09/08/2022
26.98
 109,200 27.24 27.24 26.95 600 229,500 -8.5
08/08/2022
27.24
 178,500 27.24 27.24 26.91 2,300 1,200 0.0
05/08/2022
27.24
 72,900 27.27 27.27 26.98 0 5,011,850 -187.7
04/08/2022
27.27
 128,500 27.27 27.31 27.02 0 200 -0.0
03/08/2022
27.27
 88,400 27.20 27.27 27.05 4,200 900 0.1
02/08/2022
27.20
 153,200 26.98 27.31 26.98 5,300 0 0.2
01/08/2022
26.98
 271,200 26.36 27.27 26.18 0 200 -0.0
29/07/2022
26.36
 167,600 26.84 26.84 26.33 2,300 100 0.1
28/07/2022
26.84
 143,000 26.51 26.87 26.25 0 1,400 -0.1
27/07/2022
26.51
 169,400 26.95 26.95 26.44 0 2,600 -0.1
26/07/2022
26.95
 128,500 27.27 27.27 26.91 0 23,300 -0.9
25/07/2022
27.27
 117,300 27.45 27.45 27.20 0 5,400 -0.2
22/07/2022
27.45
 53,600 27.60 27.78 27.42 3,500 0 -0.0
21/07/2022
27.60
 69,700 27.60 27.71 27.42 0 0 0.0
20/07/2022
27.60
 96,700 27.45 27.71 27.31 300 0 0.0
19/07/2022
27.45
 143,300 27.49 27.49 26.91 0 100 -0.0
18/07/2022
27.49
 72,600 27.56 27.67 27.49 4,500 0 0.2
15/07/2022
27.56
 144,300 27.71 28 27.56 2,300 0 0.1
14/07/2022
27.71
 80,400 27.45 27.71 27.35 4,200 0 0.2
13/07/2022
27.45
 86,800 27.53 27.64 27.35 4,500 0 0.2
12/07/2022
27.53
 94,200 27.45 27.89 27.24 8,500 0 0.3
11/07/2022
27.45
 141,600 27.45 27.45 27.27 100 0 0.0
08/07/2022
27.45
 139,300 27.45 27.45 27.20 500 3,700 0.0
07/07/2022
27.45
 186,400 27.45 27.45 27.16 0 1,700 -0.1
06/07/2022
27.45
 236,200 27.49 27.49 27.20 0 4,100 -0.2
05/07/2022
27.49
 118,600 27.56 27.56 27.27 0 5,000 -0.2
04/07/2022
27.56
 100,600 27.60 27.64 27.20 0 300 -0.0
01/07/2022
27.60
 148,100 27.64 27.64 27.16 0 8,000 -0.3
30/06/2022
27.64
 107,700 28.15 28.15 27.64 0 200 -0.0
29/06/2022
28.15
 91,200 28.36 28.36 27.75 4,400 0 0.2
28/06/2022
28.36
 351,400 27.53 29.02 27.56 1,600 0 0.1
27/06/2022
27.53
 123,100 27.53 27.60 27.38 5,500 0 0.2
24/06/2022
27.53
 144,600 27.53 27.78 27.35 10,900 0 0.4
23/06/2022
27.53
 276,100 27.53 27.53 27.16 3,500 0 0.1
22/06/2022
27.53
 181,700 27.49 27.56 27.16 4,200 0 0.2
21/06/2022
27.49
 640,200 27.45 27.49 26.95 100 75,000 -2.8
20/06/2022
27.45
 662,500 27.49 27.49 26.98 100 105,800 -3.9
17/06/2022
27.49
 564,500 27.49 27.49 26.95 3,900 105,800 -3.9
16/06/2022
27.49
 292,500 27.49 27.49 27.13 0 106,500 -4.0
15/06/2022
27.49
 391,300 27.49 27.49 26.95 0 114,700 -4.3
14/06/2022
27.49
 418,900 27.49 27.49 26.95 2,000 105,100 -3.9
13/06/2022
27.49
 462,700 27.56 27.56 26.73 0 10,800 -0.4
10/06/2022
27.56
 191,700 27.56 27.56 27.13 0 4,000 -0.2
09/06/2022
27.56
 451,200 27.93 28.29 26.18 1,000 2,600 -0.1
08/06/2022
27.93
 228,400 27.49 28.18 27.27 8,000 300 0.3
07/06/2022
27.49
 224,100 27.49 27.49 26.98 0 0 0
06/06/2022
27.49
 312,900 27.49 27.64 27.13 0 3,200 -0.1
03/06/2022
27.49
 162,000 27.64 27.78 26.95 0 8,400 -0.3
02/06/2022
27.64
 230,100 28.29 28.29 27.64 0 12,000 -0.5
01/06/2022
28.29
 238,700 28.65 28.65 28 0 5,300 -0.2
31/05/2022
28.65
 244,400 29.02 29.02 28.40 2,500 0 0.1
30/05/2022
29.02
 460,600 27.85 29.75 27.71 10,500 0 0.4
27/05/2022
27.85
 189,100 27.89 28.07 27.64 4,400 800 0.1
26/05/2022
27.89
 200,400 27.64 28.33 27.64 4,600 0 0.2
25/05/2022
27.64
 334,600 27.49 28.36 26.98 7,300 0 0.3
24/05/2022
27.49
 215,300 27.49 27.49 27.09 200 0 0.0
23/05/2022
27.49
 239,800 27.49 27.49 27.20 0 2,700 -0.1
20/05/2022
27.49
 160,800 27.49 27.64 27.05 0 3,000 -0.1
19/05/2022
27.49
 188,400 27.64 27.64 27.13 0 10,900 -0.4
18/05/2022
27.64
 169,100 28 28.15 27.56 4,800 800 0.2
17/05/2022
28
 297,300 27.49 28 26.91 2,000 0 0.1
16/05/2022
27.49
 350,000 27.49 28.33 26.98 0 16,100 -0.6
13/05/2022
27.49
 591,100 27.49 27.49 26.29 0 9,300 -0.3
12/05/2022
27.49
 393,800 27.49 27.49 26.47 2,500 13,000 -0.4
11/05/2022
27.49
 208,800 27.49 27.64 27.16 500 3,700 -0.1
10/05/2022
27.49
 215,000 27.64 27.64 26.25 2,600 1,200 0.1
09/05/2022
27.64
 554,400 28.44 28.44 26.55 1,900 6,900 -0.2
06/05/2022
28.44
 183,800 28.76 28.76 28 2,300 4,700 -0.1
05/05/2022
28.76
 116,000 29.09 29.09 28.65 1,100 16,700 -0.6

Chính sách bảo mật | Điều khoản sử dụng |