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

12.60
0.80
(6.78%)
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
(2026-05-13) 		-0.25 -2.07% 4,115,800 -38,878 0
11.80
12.60
12.60
2 tháng
(2026-04-13) 		-1.20 -9.23% 7,963,000 -371,678 0
11.80
13
12.60
3 tháng
(2026-03-16) 		-1.50 -11.28% 18,738,200 -1,078 2.5
11.80
13.30
12.60
6 tháng
(2025-12-15) 		-2.50 -17.48% 42,699,500 295,822 6.8
11.80
15.15
12.60
12 tháng
(2025-06-17) 		-5.20 -30.59% 160,638,200 36,922 5.7
11.80
21.55
12.60
24 tháng
(2024-06-24) 		-7 -37.23% 287,995,800 -630,547 3.2
11.80
21.55
12.60
36 tháng
(2023-06-28) 		-11.08 -48.43% 499,488,800 337,084 32.1
11.80
28.16
12.60
60 tháng
(2021-07-08) 		-17.01 -59.04% 725,785,700 -1,653,256 10.9
11.80
38.04
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
12.60
 1,356,200 11.70 12.60 11.65 306,700 15,600 0
11/06/2026
11.80
 202,000 11.75 11.80 11.60 78,800 8,000 0
10/06/2026
11.80
 226,400 11.60 11.80 11.55 8,600 0 0
09/06/2026
11.80
 195,200 11.70 11.80 11.55 0 0 0
08/06/2026
11.80
 193,500 11.80 11.80 11.50 0 12,200 0
05/06/2026
11.85
 200,000 11.80 11.85 11.65 0 11,646 0
04/06/2026
11.85
 179,500 11.90 11.90 11.75 0 0 0
03/06/2026
11.95
 156,200 11.90 11.95 11.75 3,000 100 0
02/06/2026
11.95
 213,900 12 12 11.75 0 3,026 0
01/06/2026
12
 143,300 12 12.10 11.90 4,300 0 0
29/05/2026
12
 134,700 12.05 12.10 12 0 5,000 0
28/05/2026
12
 131,600 12.05 12.10 11.95 0 2,400 0
27/05/2026
12
 100,800 12 12.05 11.85 6,600 206 0
26/05/2026
11.95
 152,700 11.85 12.10 11.80 1,200 11,500 0
25/05/2026
11.95
 175,200 11.80 11.95 11.70 0 4,100 0
22/05/2026
11.95
 97,200 11.95 11.95 11.70 0 1,700 0
21/05/2026
11.95
 132,700 11.80 12 11.70 0 300 0
20/05/2026
11.95
 553,400 11.85 11.95 11.30 36,400 500 0
19/05/2026
11.90
 110,300 11.95 12 11.85 0 800 0
18/05/2026
12
 214,400 12.05 12.05 11.85 0 12,500 0
15/05/2026
12.10
 164,400 12.15 12.15 12 0 25,900 0
14/05/2026
12.10
 162,600 12 12.10 12 1,200 32,700 0
13/05/2026
12.05
 275,800 12.20 12.20 11.95 2,200 48,600 0
12/05/2026
12.15
 189,000 12.20 12.25 12.10 1,600 36,900 0
11/05/2026
12.15
 204,500 12.25 12.30 12.15 0 44,600 0
08/05/2026
12.25
 270,500 12.25 12.30 12.20 0 60,100 0
07/05/2026
12.35
 76,600 12.40 12.50 12.35 0 25,200 0
06/05/2026
12.45
 201,600 12.35 12.45 12.25 0 14,600 0
05/05/2026
12.35
 170,100 12.50 12.50 12.35 0 32,400 0
04/05/2026
12.50
 133,700 12.60 12.70 12.50 5,500 16,300 0
29/04/2026
12.60
 135,300 12.35 12.60 12.35 0 12,500 0
28/04/2026
12.40
 171,800 12.60 12.60 12.40 0 13,100 0
24/04/2026
12.60
 151,500 12.40 12.65 12.40 0 40,000 0
23/04/2026
12.50
 232,200 12.50 12.70 12.40 200 27,600 0
22/04/2026
12.50
 216,700 12.50 12.60 12.45 0 16,800 0
21/04/2026
12.60
 297,900 12.75 12.75 12.55 9,400 23,900 0
20/04/2026
12.70
 199,500 12.85 12.85 12.70 400 1,300 0
17/04/2026
12.90
 185,500 12.90 12.90 12.70 5,400 3,400 0
16/04/2026
12.80
 204,900 13 13 12.75 5,800 22,400 0
15/04/2026
12.95
 280,800 12.90 13.05 12.85 29,600 1,500 0
14/04/2026
12.90
 218,200 13 13.15 12.80 8,800 7,200 0
13/04/2026
13
 306,900 12.80 13.05 12.80 1,800 1,500 0
10/04/2026
13
 421,800 13.10 13.25 12.90 11,300 0 0
09/04/2026
13
 1,152,500 12.75 13.15 12.60 83,500 2,600 0
08/04/2026
12.75
 602,900 12.50 12.90 12.50 52,900 0 0
07/04/2026
12.35
 291,200 12.35 12.40 12.20 0 900 -0.5
06/04/2026
12.30
 351,600 12.55 12.60 12.30 4,800 60,100 -0.7
03/04/2026
12.55
 545,700 12.85 12.85 12.55 11,200 84,400 -1.0
02/04/2026
12.85
 375,100 13 13 12.70 81,400 0 1.2
01/04/2026
13
 469,000 13.05 13.10 12.90 0 33,700 -0.5
31/03/2026
12.85
 491,400 12.95 13 12.80 23,000 29,800 -0.1
30/03/2026
12.90
 591,000 12.95 13.10 12.80 134,700 5,500 1.7
27/03/2026
13.30
 831,400 12.70 13.30 12.60 134,700 5,500 1.7
26/03/2026
12.75
 570,900 12.95 13 12.60 93,000 0 1.2
25/03/2026
13
 486,600 12.95 13.05 12.65 37,500 93,000 -0.7
24/03/2026
12.95
 993,800 12.50 13.15 12.40 21,600 76,400 -0.7
23/03/2026
12.50
 742,600 12.65 12.65 12.15 21,600 76,400 -0.7
20/03/2026
12.70
 479,800 12.85 12.85 12.70 49,300 3,700 0.6
19/03/2026
12.90
 495,200 12.75 13.05 12.70 8,900 44,600 -0.5
18/03/2026
12.85
 302,100 13.05 13.05 12.75 2,200 35,300 -0.4
17/03/2026
13.05
 276,300 13.30 13.30 13 26,700 6,500 0.3
16/03/2026
13.30
 304,300 13.10 13.30 13 146,100 15,400 1.7
13/03/2026
13.20
 499,800 12.85 13.20 12.75 146,100 15,400 1.7
12/03/2026
12.85
 284,500 12.80 12.95 12.60 43,100 4,200 0.5
11/03/2026
12.90
 286,300 12.65 13.10 12.60 32,400 5,500 0.3
10/03/2026
12.65
 369,500 13 13 12.50 21,200 49,700 -0.4
09/03/2026
12.55
 766,300 12.65 12.90 12.55 21,200 49,700 -0.4
06/03/2026
13.45
 309,100 13.60 13.70 13.45 6,400 21,500 -0.2
05/03/2026
13.60
 179,800 13.90 14.10 13.60 13,700 12,000 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |