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

14.90
0.15
(1.02%)
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
(2025-12-30) 		0.05 0.34% 9,567,700 48,400 0.7
14
15.15
14.90
2 tháng
(2025-12-01) 		-0.95 -6.05% 17,405,500 -64,100 -1.1
14
15.85
14.90
3 tháng
(2025-10-31) 		-1.45 -8.95% 24,286,300 23,500 0.3
14
16.50
14.90
6 tháng
(2025-08-04) 		-5.30 -26.43% 90,044,700 -18,400 -0.5
14
21.55
14.90
12 tháng
(2025-02-03) 		-0.40 -2.64% 184,957,700 35,140 8.3
14
21.55
14.90
24 tháng
(2024-02-15) 		-4.73 -24.28% 378,860,900 -527,338 3.2
14
21.72
14.90
36 tháng
(2023-02-14) 		-7.97 -35.08% 482,863,300 276,295 29.7
14
28.16
14.90
60 tháng
(2021-02-24) 		-5.40 -26.79% 912,130,200 -3,220,008 -49.5
14
38.04
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2022
23.27
 265,200 22.91 23.27 21.31 200 1,200 -0.0
14/11/2022
22.91
 292,500 23.27 23.27 21.67 200 25,900 -0.8
11/11/2022
23.27
 157,700 23.42 23.42 22.47 0 1,350 -0.0
10/11/2022
23.42
 130,100 23.82 23.82 22.69 0 0 -0.0
09/11/2022
23.82
 100,400 23.96 23.96 23.31 0 0 -0.0
08/11/2022
23.96
 86,800 24 24 23.27 0 0 -0.0
07/11/2022
24
 104,500 24.65 24.65 23.35 0 0 -0.0
04/11/2022
24.65
 167,800 24.76 24.76 23.05 0 300 -0.0
03/11/2022
24.76
 84,600 24.80 24.80 24.44 0 5,400 -0.2
02/11/2022
24.80
 48,900 25.24 25.24 24.73 0 6,900 -0.2
01/11/2022
25.24
 42,300 26.18 26.18 25.02 0 1,900 -0.1
31/10/2022
26.18
 233,500 25.13 26.18 24.36 1,100 28,900 -1.0
28/10/2022
25.13
 93,500 25.09 25.35 24.95 200 7,065 -0.2
27/10/2022
25.09
 54,400 24.73 25.09 24.95 0 11,400 -0.4
26/10/2022
24.73
 69,900 25.45 25.45 24.73 1,200 23,500 -0.8
25/10/2022
25.45
 51,100 26.18 26.18 25.09 0 2,800 -0.1
24/10/2022
26.18
 327,700 25.13 26.18 24.51 4,100 5,100 -0.0
21/10/2022
25.13
 178,400 25.16 25.38 24.69 0 49,100 -1.7
20/10/2022
25.16
 58,400 25.05 25.31 24.87 0 2,200 -0.1
19/10/2022
25.05
 27,500 25.05 25.16 25.05 0 900 -0.0
18/10/2022
25.05
 87,300 24.73 25.09 24.73 0 300 -0.0
17/10/2022
24.73
 101,200 25.45 26 24.73 1,000 7,500 -0.2
14/10/2022
25.45
 171,300 26.15 26.15 25.45 200 0 0.0
13/10/2022
26.15
 208,000 26.18 26.18 25.67 0 3,800 -0.1
12/10/2022
26.18
 377,000 26.15 26.18 25.75 0 3,300 -0.1
11/10/2022
26.15
 249,800 26.18 26.18 25.60 0 8,000 -0.3
10/10/2022
26.18
 115,300 26.18 26.18 25.53 3,900 1,600 0.1
07/10/2022
26.18
 232,200 26.29 26.29 25.09 3,000 1,300 0.1
06/10/2022
26.29
 253,200 26.15 26.29 25.89 0 1,600 -0.1
05/10/2022
26.15
 61,700 25.82 26.18 25.56 3,300 0 0.1
04/10/2022
25.82
 226,400 24.36 25.82 22.69 5,100 2,700 0.1
03/10/2022
24.36
 193,100 26.18 26.18 24.36 0 5,000 -0.2
30/09/2022
26.18
 207,400 26.18 26.18 25.45 0 4,500 -0.2
29/09/2022
26.18
 170,300 26.29 26.29 26.07 200 200 0
28/09/2022
26.29
 177,000 26.29 26.29 25.96 0 0 -0.0
27/09/2022
26.29
 141,900 26.18 26.29 25.93 0 400 -0.0
26/09/2022
26.18
 182,900 26.33 26.33 25.82 200 3,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |