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
(2025-12-29) 		-0.35 -2.36% 9,914,000 151,900 2.2
14
15.15
14.75
2 tháng
(2025-12-01) 		-1.20 -7.64% 17,019,800 -62,500 -1.1
14
15.85
14.75
3 tháng
(2025-10-30) 		-1.80 -11.04% 24,308,900 8,900 0.0
14
16.50
14.75
6 tháng
(2025-08-01) 		-5.70 -28.22% 91,701,800 -256,600 -5.5
14
21.55
14.75
12 tháng
(2025-02-03) 		-0.65 -4.29% 184,572,000 36,740 8.3
14
21.55
14.75
24 tháng
(2024-02-15) 		-4.98 -25.56% 378,475,200 -525,738 3.2
14
21.72
14.75
36 tháng
(2023-02-13) 		-8.22 -36.18% 482,527,600 277,895 29.7
14
28.16
14.75
60 tháng
(2021-02-23) 		-5.79 -28.53% 913,806,700 -3,233,908 -50.1
14
38.04
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2026
14.90
 326,700 15.10 15.20 14.80 24,000 20,100 0
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
06/10/2025
19
 288,700 18.60 19.25 18.60 3,400 15,300 -0.2
03/10/2025
18.60
 348,500 18.90 19.20 18.60 19,200 19,600 -0.0
02/10/2025
19.40
 1,578,000 18.80 19.40 18.50 9,300 30,900 -0.4
01/10/2025
19.35
 509,500 19.35 19.65 19.10 15,300 41,900 -0.5
30/09/2025
19.70
 761,300 20.05 20.05 19.05 19,600 108,400 -1.7
29/09/2025
20.05
 697,800 20.10 20.50 19.65 17,700 141,900 -2.5
26/09/2025
20.20
 521,700 20.05 20.35 19.85 34,200 12,900 0.4
25/09/2025
20.20
 825,200 20.60 20.60 20.10 19,600 55,900 -0.7
24/09/2025
20.25
 840,200 19.80 20.25 19.60 176,600 18,400 3.2
23/09/2025
19.80
 334,300 20 20 19.55 6,500 51,700 -0.9
22/09/2025
19.85
 559,000 19.95 20.15 19.60 54,900 70,700 -0.3
19/09/2025
19.95
 345,000 20 20.10 19.80 72,400 500 1.4
18/09/2025
20
 427,000 19.80 20 19.50 9,800 36,700 -0.5
17/09/2025
19.80
 419,500 19.60 20 19.60 54,500 29,100 0.5
16/09/2025
20
 443,400 20.30 20.30 19.70 14,500 17,100 -0.0
15/09/2025
20
 691,600 19.90 20.05 19.75 70,200 7,800 1.2
12/09/2025
19.80
 587,200 19.90 20 19.70 59,700 11,600 1.0
11/09/2025
19.80
 553,800 19.70 19.80 19 18,500 62,900 -0.9
10/09/2025
19.80
 529,200 19.95 19.95 19.30 9,800 68,200 -1.1
09/09/2025
19.95
 608,900 19.70 20 19.15 20,300 53,900 -0.7

Chính sách bảo mật | Điều khoản sử dụng |