Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	12.60	151,500	12.40	12.65	12.40	0	40,000	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
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

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.50	-3.88%	7,909,600	48,500	0.1	12.30 13 12.60
2 tháng (2026-03-02)	-1.65	-11.74%	18,586,400	257,600	2.7	12.30 14.05 12.60
3 tháng (2026-01-29)	-2.50	-16.78%	23,605,400	354,100	4.2	12.30 14.90 12.60
6 tháng (2025-10-31)	-3.80	-23.46%	47,891,700	377,600	4.5	12.30 16.50 12.60
12 tháng (2025-05-05)	-2.70	-17.88%	177,319,000	-106,302	4.6	12.30 21.55 12.60
24 tháng (2024-05-09)	-6.84	-35.55%	342,277,300	-847,369	-7.7	12.30 21.72 12.60
36 tháng (2023-05-15)	-10.04	-44.74%	500,562,700	576,662	32.2	12.30 28.16 12.60
60 tháng (2021-05-25)	-14.89	-54.57%	795,434,400	-1,884,578	-12.4	12.30 38.04 12.60

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

THỐNG KÊ GIAO DỊCH