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

13.20
0
(0%)
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
(2026-02-11) 		-2 -13.47% 6,570,700 11,800 0.3
12.55
14.85
13.20
2 tháng
(2026-01-12) 		-1.75 -11.99% 15,992,600 63,800 1.1
12.55
15.15
13.20
3 tháng
(2025-12-15) 		-1.45 -10.14% 23,461,500 166,200 2.6
12.55
15.15
13.20
6 tháng
(2025-09-15) 		-7.15 -35.75% 53,421,800 277,200 4.8
12.55
20.25
13.20
12 tháng
(2025-03-18) 		-4.90 -27.61% 178,098,300 -425,651 0.9
12.55
21.55
13.20
24 tháng
(2024-03-25) 		-6.19 -32.51% 362,745,600 -1,007,769 -7.5
12.55
21.72
13.20
36 tháng
(2023-03-29) 		-9.63 -42.84% 489,409,200 254,552 29.2
12.55
28.16
13.20
60 tháng
(2021-04-08) 		-10.77 -45.60% 860,004,900 -2,749,378 -39.2
12.55
38.04
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
24.28
 84,700 24.32 24.36 23.28 300 0 0.0
20/12/2022
24.32
 109,300 24.40 24.40 24.04 500 400 0.0
19/12/2022
24.40
 68,000 24.68 24.68 24 0 100 -0.0
16/12/2022
24.68
 26,600 24.68 24.68 24.36 0 100 -0.0
15/12/2022
24.68
 10,000 24.80 24.80 24.40 0 0 0.0
14/12/2022
24.80
 18,300 24.80 24.80 24.32 0 0 0.0
13/12/2022
24.80
 10,400 25.12 25.12 24.40 200 0 0.0
12/12/2022
25.12
 51,100 25.12 25.12 24.28 400 0 0.0
09/12/2022
25.12
 49,600 25.24 25.44 24.40 300 0 0.0
08/12/2022
25.24
 52,700 25.28 25.28 23.84 500 730 -0.0
07/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
07/12/2022
25.28
 26,300 25.34 26.40 24 300 160 0.0
06/12/2022
25.35
 95,500 25.35 25.35 24.84 1,600 0 0.1
05/12/2022
25.35
 33,200 25.38 25.45 24.95 1,800 77 0.1
02/12/2022
25.38
 42,200 25.45 25.45 24.87 300 100 0.0
01/12/2022
25.45
 27,300 25.82 26.18 24.76 800 0 0.0
30/11/2022
25.82
 97,900 24.73 25.82 24.51 2,200 0 0.1
29/11/2022
24.73
 47,600 24.36 24.73 24.36 1,900 0 0.1
28/11/2022
24.36
 45,300 24.36 24.73 22.69 2,600 0 0.1
25/11/2022
24.36
 30,800 24.33 24.65 23.64 0 400 -0.0
24/11/2022
24.33
 28,700 24.36 24.69 23.93 600 400 0.0
23/11/2022
24.36
 40,300 24.36 24.36 23.93 100 0 0.0
22/11/2022
24.36
 36,000 24.36 24.73 24.07 1,400 2,100 -0.0
21/11/2022
24.36
 36,700 24.58 24.73 24.07 0 900 -0.0
18/11/2022
24.58
 52,900 24.36 24.62 23.85 100 0 0.0
17/11/2022
24.36
 35,500 23.49 24.36 23.31 800 2,800 -0.1
16/11/2022
23.49
 87,100 23.27 24 21.75 4,200 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |