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

15.65
-0.20
(-1.26%)
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
(2025-11-04) 		-0.70 -4.24% 6,901,000 37,300 0.6
15.55
16.50
15.85
2 tháng
(2025-10-06) 		-3.20 -16.84% 18,035,600 356,800 6.0
15.55
19
15.85
3 tháng
(2025-09-05) 		-4.05 -20.40% 32,203,200 237,500 3.9
15.55
20.25
15.85
6 tháng
(2025-06-09) 		-1.20 -7.06% 119,513,200 -63,400 1.9
15.55
21.55
15.85
12 tháng
(2024-12-09) 		-0.75 -4.53% 180,605,000 -72,945 6.7
14.95
21.55
15.85
24 tháng
(2023-12-15) 		-3.88 -19.72% 381,176,000 -559,538 2.3
14.55
21.72
15.85
36 tháng
(2022-12-20) 		-8.52 -35.03% 469,084,900 291,400 29.9
14.55
28.16
15.85
60 tháng
(2020-12-30) 		-0.03 -0.21% 953,141,050 -9,915,008 -261.3
14.55
38.04
15.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
15.65
 266,800 15.85 15.85 15.50 2,700 39,000 0
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
08/09/2025
20
 1,408,800 19.30 20 18.95 57,500 141,200 -1.6
05/09/2025
19.85
 1,177,700 20.40 20.70 19.85 126,400 24,500 2.1
04/09/2025
20.35
 982,900 20.60 20.95 20.20 52,600 12,300 0.8
03/09/2025
20.15
 774,600 19.35 20.15 19.35 146,100 900 2.9
29/08/2025
19.50
 512,900 19.65 19.95 19.45 23,400 15,000 0.2
28/08/2025
19.45
 556,900 19.60 19.70 19.40 73,800 72,000 0
27/08/2025
19.60
 1,218,700 19.75 20.15 19.45 2,000 35,000 -0.7
26/08/2025
19.60
 640,600 19.20 19.65 18.95 10,800 21,900 -0.2
25/08/2025
19.30
 1,879,100 19.50 19.55 18.50 84,400 428,500 -6.6
22/08/2025
19.55
 2,913,900 20.15 20.50 19.55 16,800 514,300 -10.0
21/08/2025
21
 1,285,100 21.80 21.80 20.70 18,200 81,000 -1.3
20/08/2025
21.55
 2,999,500 21.05 22.10 20.75 441,200 49,600 8.3
19/08/2025
21
 3,921,500 20.10 21.40 20.10 562,500 75,700 10.1
18/08/2025
20.25
 1,267,900 20.70 20.70 20 43,300 197,500 -3.1
15/08/2025
20.60
 1,840,300 21.10 21.10 19.75 49,600 171,500 -2.5
14/08/2025
20.95
 1,434,000 20.90 21 20.50 125,900 14,000 2.3
13/08/2025
20.70
 2,105,100 21.05 21.45 20.30 199,400 296,200 -2.1
12/08/2025
21
 1,671,500 21 21.10 20.25 169,400 247,700 -1.6
11/08/2025
20.95
 2,108,600 21.30 21.75 20.50 61,400 117,200 -1.2
08/08/2025
21
 3,202,800 20.65 21.20 19.90 292,800 207,300 1.8
07/08/2025
20.40
 2,203,400 20.10 20.40 19.80 226,500 106,100 2.4
06/08/2025
19.80
 1,241,700 19.60 19.80 19.10 38,000 14,700 0.5
05/08/2025
19.80
 5,162,300 20.30 20.30 18.65 181,900 277,100 -1.9
04/08/2025
20.05
 1,547,000 19.80 20.20 19.55 143,700 243,600 -2.0
01/08/2025
20.20
 2,042,800 21.25 21.30 20.05 24,000 263,800 -5.0
31/07/2025
20.80
 4,085,100 20.75 20.80 19 66,500 442,600 -7.5
30/07/2025
19.45
 3,169,800 18.50 19.45 18.35 554,700 108,800 8.4
29/07/2025
18.20
 4,079,100 20.20 20.30 18.20 208,200 400,800 -3.9
28/07/2025
19.25
 2,796,600 18.80 19.25 18.45 267,600 127,100 2.7
25/07/2025
18
 1,150,200 17.95 18.05 17.80 195,300 5,600 3.4
24/07/2025
17.80
 764,300 17.90 18 17.60 69,200 115,000 -0.8
23/07/2025
17.90
 1,570,700 18 18.25 17.65 234,100 113,100 2.2
22/07/2025
17.75
 1,231,200 17.55 17.90 17.45 219,600 81,300 2.4
21/07/2025
17.55
 1,395,000 17.90 18.35 17.50 159,000 7,100 2.7
18/07/2025
17.90
 1,802,000 18.30 18.45 17.80 25,100 211,900 -3.4
17/07/2025
18.10
 2,770,900 17.85 18.40 17.65 289,800 244,000 0.8
16/07/2025
17.55
 1,073,000 17.15 17.85 17.15 30,500 100 0.5

Chính sách bảo mật | Điều khoản sử dụng |