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

13.60
-0.30
(-2.16%)
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
(2026-02-02) 		-0.60 -4.14% 6,083,100 27,200 0.5
13.90
14.85
13.90
2 tháng
(2026-01-05) 		-0.25 -1.77% 15,450,900 173,700 2.6
13.90
15.15
13.90
3 tháng
(2025-12-04) 		-1.95 -12.30% 23,131,500 47,400 0.7
13.90
15.85
13.90
6 tháng
(2025-09-05) 		-5.95 -29.97% 55,334,700 284,900 4.6
13.90
20.25
13.90
12 tháng
(2025-03-10) 		-3.35 -19.42% 179,937,100 -378,780 1.3
13.90
21.55
13.90
24 tháng
(2024-03-14) 		-3.90 -21.91% 373,004,700 -637,469 0.2
13.90
21.72
13.90
36 tháng
(2023-03-20) 		-8.90 -39.04% 487,075,700 324,462 30.1
13.90
28.16
13.90
60 tháng
(2021-03-30) 		-9.25 -39.95% 867,712,000 -2,545,778 -33.1
13.90
38.04
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
13.60
 179,800 13.90 14.10 13.60 13,700 12,000 0
04/03/2026
13.90
 757,200 13.85 13.90 13.30 11,200 84,400 -1.0
03/03/2026
13.90
 1,132,900 14 14.15 13.80 6,700 91,400 -1.2
02/03/2026
14.05
 608,400 14 14.20 14 63,100 7,000 0.8
27/02/2026
14.40
 372,700 14.50 14.55 14.30 600 71,600 -1.0
26/02/2026
14.50
 145,800 14.70 14.70 14.50 8,200 7,200 0.0
25/02/2026
14.65
 252,400 14.65 14.70 14.50 24,400 600 0.3
24/02/2026
14.60
 182,900 14.50 14.70 14.50 38,500 5,300 0.5
23/02/2026
14.60
 161,800 14.50 14.60 14.45 25,000 7,800 0.3
13/02/2026
14.45
 334,300 14.65 14.65 14.40 31,000 8,700 0.3
12/02/2026
14.70
 71,600 14.85 14.85 14.65 100 6,600 -0.1
11/02/2026
14.85
 355,200 14.45 14.85 14.45 98,700 500 1.4
10/02/2026
14.40
 203,500 14.40 14.60 14.40 33,500 100 0.5
09/02/2026
14.45
 233,900 14.40 14.50 14.25 300 98,200 -1.4
06/02/2026
14.35
 446,400 14.50 14.65 14.30 300 98,200 -1.4
05/02/2026
14.55
 246,000 14.60 14.75 14.55 17,900 19,500 -0.0
04/02/2026
14.60
 488,600 14.60 14.80 14.45 81,400 0 1.2
03/02/2026
14.50
 533,500 14.35 14.80 14.35 63,100 7,000 0.8
02/02/2026
14.50
 313,200 14.85 14.85 14.35 9,900 45,800 -0.5
30/01/2026
14.85
 350,500 15 15.05 14.80 44,200 7,400 0.6
29/01/2026
14.90
 326,700 15.10 15.20 14.80 24,000 20,100 0.1
28/01/2026
14.75
 385,700 14.55 14.90 14.50 52,100 53,700 -0.0
27/01/2026
14.50
 239,700 14.45 14.50 14.30 9,000 42,200 -0.5
26/01/2026
14.65
 470,600 14.60 14.90 14.20 0 34,400 -0.5
23/01/2026
14.70
 310,900 15.15 15.15 14.70 11,300 23,200 -0.2
22/01/2026
15.15
 1,408,500 14.70 15.30 14.60 149,900 53,900 1.4
21/01/2026
14.65
 409,300 14.40 14.80 14.30 8,600 104,900 -1.4
20/01/2026
14.45
 164,500 14.45 14.60 14.45 7,800 2,500 0.1
19/01/2026
14.45
 261,800 14.60 14.75 14.40 54,800 4,100 0.7
16/01/2026
14.60
 375,500 14.60 14.60 14.40 72,300 6,100 1.0
15/01/2026
14.60
 205,700 14.85 14.85 14.40 4,000 42,000 -0.6
14/01/2026
14.85
 671,600 14.60 14.90 14.55 41,600 8,900 0.5
13/01/2026
14.80
 570,700 14.65 14.95 14.55 19,500 36,400 -0.3
12/01/2026
14.60
 805,100 14 14.65 13.80 89,000 33,900 0.8
09/01/2026
14
 592,500 14.30 14.30 13.95 8,300 20,800 -0.2
08/01/2026
14.15
 480,200 14.05 14.30 14.05 47,700 4,600 0.6
07/01/2026
14.05
 413,100 14 14.20 13.90 79,100 8,900 1.0
06/01/2026
14
 447,800 14.20 14.20 13.90 2,500 19,500 -0.2
05/01/2026
14.15
 477,400 14.15 14.25 13.95 6,300 58,000 -0.7
31/12/2025
14.25
 589,000 14.70 14.70 14.25 0 33,700 -0.5
30/12/2025
14.70
 288,100 14.90 14.90 14.50 11,000 34,700 -0.3
29/12/2025
14.85
 732,000 14.45 15 14.45 111,500 9,600 1.5
26/12/2025
14.45
 578,100 14.20 14.45 14.05 9,800 30,800 -0.3
25/12/2025
14.30
 467,900 14.40 14.50 14.30 50,200 22,800 0.4
24/12/2025
14.40
 344,100 14.40 14.50 14.30 32,300 4,000 0.4
23/12/2025
14.40
 358,700 14.55 14.75 14.35 5,000 25,700 -0.3
22/12/2025
14.55
 291,200 14.45 14.55 14.25 12,400 53,000 -0.6
19/12/2025
14.40
 286,700 14.40 14.45 14.20 39,600 13,100 0.4
18/12/2025
14.35
 191,000 14.40 14.40 14.25 13,000 1,200 0.2
17/12/2025
14.40
 161,300 14.75 14.75 14.40 10,000 400 0.1
16/12/2025
14.75
 520,000 14.40 14.75 14 47,100 10,100 0.5
15/12/2025
14.30
 249,800 14.70 14.70 14.30 0 32,500 -0.5
12/12/2025
14.50
 562,000 15.05 15.05 14.50 0 42,400 -0.6
11/12/2025
14.95
 255,100 15.10 15.20 14.95 2,300 1,300 0.0
10/12/2025
15.10
 352,300 15.30 15.30 15 400 39,100 -0.6
09/12/2025
15.15
 509,600 15.45 15.45 15.05 600 79,800 -1.2
08/12/2025
15.45
 338,700 15.65 15.65 15.45 2,900 56,400 -0.8
05/12/2025
15.65
 266,800 15.85 15.85 15.50 2,700 39,000 -0.6
04/12/2025
15.85
 338,200 15.80 15.95 15.70 55,900 3,400 0.8
03/12/2025
15.80
 358,500 15.80 15.80 15.55 31,400 10,000 0.3
02/12/2025
15.80
 365,800 15.70 15.80 15.40 0 53,400 -0.8
01/12/2025
15.70
 310,000 15.85 15.90 15.60 5,000 16,600 -0.2
28/11/2025
15.85
 135,800 16.15 16.15 15.80 4,900 13,600 -0.1
27/11/2025
16
 182,000 16.15 16.20 16 9,600 3,000 0.1
26/11/2025
16.20
 303,500 15.70 16.20 15.70 14,600 15,100 -0.0
25/11/2025
15.65
 360,900 16.15 16.15 15.65 15,900 46,300 -0.5
24/11/2025
16
 172,200 16.25 16.25 16 10,800 3,400 0.1
21/11/2025
16
 220,200 16 16.10 15.85 28,000 8,300 0.3
20/11/2025
16
 225,200 16.20 16.20 15.90 12,700 4,200 0.1
19/11/2025
16.10
 283,000 16.35 16.40 16.05 3,300 5,000 -0.0
18/11/2025
16.35
 253,700 16.40 16.55 16.20 3,600 13,000 -0.2
17/11/2025
16.40
 394,000 16.05 16.50 16.05 26,100 9,900 0.3
14/11/2025
16
 325,200 15.85 16.25 15.80 83,600 6,200 1.2
13/11/2025
15.85
 178,100 15.95 16 15.70 19,900 200 0.3
12/11/2025
15.85
 222,800 15.60 16 15.60 33,300 100 0.5
11/11/2025
15.55
 389,100 15.55 15.80 15.40 12,900 3,600 0.1
10/11/2025
15.55
 517,200 15.80 15.80 15.50 38,200 8,000 0.5
07/11/2025
15.70
 761,400 16.25 16.25 15.70 21,900 69,200 -0.8
06/11/2025
16.25
 199,900 16.35 16.40 16.10 31,900 20,500 0.2
05/11/2025
16.35
 230,700 16.60 16.60 16.20 12,700 49,600 -0.6
04/11/2025
16.50
 511,800 16.45 16.75 15.80 50,000 73,800 -0.4
03/11/2025
16.50
 562,000 16.15 16.90 16.05 40,100 52,400 -0.2
31/10/2025
16.20
 452,100 16.20 16.40 16.10 25,900 6,900 0.3
30/10/2025
16.30
 408,300 16.40 16.45 16.20 24,500 40,700 -0.3
29/10/2025
16.45
 466,600 16.25 16.65 16.15 25,600 14,300 0.2
28/10/2025
16.25
 427,500 16.10 16.25 15.80 12,600 22,200 -0.2
27/10/2025
16.10
 906,600 16.20 16.50 15.95 59,500 81,800 -0.4
24/10/2025
15.95
 291,600 16.10 16.10 15.70 7,700 94,700 -1.4
23/10/2025
16.10
 314,800 16 16.20 15.85 27,100 12,200 0.2
22/10/2025
16
 906,800 16 16.30 15.40 77,800 41,700 0.6
21/10/2025
16
 1,016,000 16.50 16.65 15.60 229,800 58,800 2.7
20/10/2025
16.75
 606,700 17.75 17.85 16.70 31,700 38,600 -0.1
17/10/2025
17.95
 425,400 18.10 18.10 17.65 25,200 35,900 -0.2
16/10/2025
18
 628,500 17.80 18.20 17.80 75,300 51,600 0.4
15/10/2025
17.70
 521,200 17.60 18.05 17.40 81,800 26,200 1.0
14/10/2025
17.70
 664,400 18.55 18.55 17.70 68,000 3,700 1.2
13/10/2025
18.25
 1,011,200 18.25 18.50 17.95 93,300 25,400 1.2
10/10/2025
18.50
 526,800 18.90 18.90 18.50 25,900 800 0.5
09/10/2025
18.80
 222,700 18.80 18.80 18.50 0 0 0
08/10/2025
18.80
 336,200 18.90 19.15 18.50 26,500 9,700 0.3
07/10/2025
18.80
 150,500 19.15 19.15 18.80 0 9,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |