Công ty Cổ phần Tập đoàn ASG (asg)

19.15
-0.15
(-0.78%)
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
(2024-08-19) 		-0.30 -1.54% 26,600 0 0
19.10
19.60
19.15
2 tháng
(2024-07-22) 		0.05 0.26% 68,800 0 0
19.10
19.60
19.15
3 tháng
(2024-06-20) 		-0.75 -3.77% 113,400 -300 -0.0
19.10
20.80
19.15
6 tháng
(2024-03-22) 		-2.20 -10.30% 229,400 -600 -0.0
19
21.35
19.15
12 tháng
(2023-09-25) 		-1.85 -8.81% 553,900 -3,320 -0.1
19
22
19.15
24 tháng
(2022-09-29) 		-5.40 -21.98% 1,268,200 1,380 -0.4
19
24.64
19.15
36 tháng
(2021-10-04) 		-6.30 -24.77% 7,613,100 33,380 0.1
19
28.64
19.15
60 tháng
(2020-09-24) 		-8.12 -29.78% 13,162,709 70,460 1.5
19
40.76
19.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
26.44
 8,200 26.44 26.52 26.44 0 0 0
03/02/2021
26.44
 7,200 26.67 26.67 26.44 200 0 0.0
02/02/2021
26.89
 7,100 26.55 26.89 26.36 0 0 0
01/02/2021
26.89
 5,500 27.42 27.42 26.52 0 0 0
29/01/2021
27.42
 1,700 25.68 27.46 25.68 0 100 -0.0
28/01/2021
25.68
 20,600 27.27 27.95 25.61 0 5,500 -0.2
27/01/2021
27.50
 16,100 27.88 27.95 27.50 0 0 0
26/01/2021
27.95
 7,500 28.33 28.71 27.95 300 0 0.0
25/01/2021
27.88
 29,700 28.03 28.33 27.88 0 0 0
22/01/2021
28.26
 7,200 28.94 28.94 28.11 0 0 0
21/01/2021
28.94
 600 29.17 29.17 28.03 0 0 0
20/01/2021
28.03
 5,500 28.18 28.18 27.95 0 0 0
19/01/2021
28.18
 37,900 28.79 28.79 28.03 0 0 0
18/01/2021
28.71
 53,900 29.09 29.17 28.48 1,400 0 0.1
15/01/2021
29.09
 5,100 29.09 29.32 29.09 0 0 0
14/01/2021
29.09
 8,100 29.28 29.32 29.09 0 0 0
13/01/2021
29.24
 31,400 29.17 29.32 29.09 600 0 0.0
12/01/2021
29.55
 24,600 28.33 29.55 28.33 0 0 0
11/01/2021
28.33
 29,600 28.71 28.94 28.33 0 2,800 -0.1
08/01/2021
28.71
 33,500 28.94 29.17 28.64 600 6,000 -0.2
07/01/2021
28.94
 11,100 29.17 29.17 28.86 0 0 0
06/01/2021
29.09
 6,900 29.17 29.47 29.09 0 0 0
05/01/2021
29.17
 9,200 29.55 29.85 29.02 0 0 0
04/01/2021
29.55
 15,200 29.92 29.92 29.55 800 0 0.0
31/12/2020
29.92
 7,250 29.92 30.30 29.17 520 0 0.0
30/12/2020
29.92
 3,090 31.06 30.68 29.92 0 0 0
29/12/2020
31.06
 16,380 30.98 31.52 30.30 0 0 0
28/12/2020
31.06
 13,370 31.82 31.82 29.92 0 900 -0.0
25/12/2020
31.74
 92,280 30.30 32.05 30.30 0 500 -0.0
24/12/2020
31.97
 41,340 29.92 31.97 28.41 0 0 0
23/12/2020
29.92
 12,320 30.30 30.30 29.39 0 0 0
22/12/2020
29.77
 39,180 28.71 29.92 28.71 0 500 -0.0
21/12/2020
28.56
 14,200 28.56 28.79 28.41 0 0 0
18/12/2020
28.56
 23,940 28.79 29.24 28.41 3,000 0 0.1
17/12/2020
28.41
 33,210 28.41 28.94 28.26 0 0 0
16/12/2020
28.33
 37,240 28.79 29.55 28.33 0 1,590 -0.1
15/12/2020
28.26
 13,480 28.18 29.02 28.18 0 0 0
14/12/2020
28.18
 10,680 28.26 28.94 28.03 0 0 0
11/12/2020
28.11
 5,730 28.03 28.79 28.03 0 0 0
10/12/2020
28.71
 7,660 28.11 28.79 28.11 0 0 0
09/12/2020
28.18
 15,570 30.30 30.30 28.03 1,000 0 0.0
08/12/2020
28.64
 6,820 29.17 29.92 28.64 0 0 0
07/12/2020
29.17
 6,030 29.17 30.30 28.79 0 1,000 -0.0
04/12/2020
29.92
 31,430 31.44 31.44 29.92 3,400 0 0.1
03/12/2020
29.58
 29,660 28.41 29.58 28.33 0 500 -0.0
02/12/2020
27.65
 12,880 27.39 27.73 27.39 0 0 0
01/12/2020
27.35
 20,050 27.23 27.73 27.05 0 0 0
30/11/2020
27.05
 22,420 27.05 27.31 26.97 500 0 0.0
27/11/2020
27.05
 3,660 26.97 27.12 26.86 0 0 0
26/11/2020
26.97
 13,970 26.89 27.20 26.82 100 0 0.0
25/11/2020
27.27
 18,240 27.27 27.27 26.89 0 0 0
24/11/2020
27.27
 20,870 27.20 27.27 26.97 1,000 0 0.0
23/11/2020
26.89
 17,290 27.12 27.27 26.89 0 0 0
20/11/2020
27.12
 6,270 26.89 27.27 26.89 0 0 0
19/11/2020
27.20
 10,150 27.27 27.27 26.89 350 0 0.0
18/11/2020
27.27
 7,050 27.65 27.65 27.05 1,000 0 0.0
17/11/2020
26.89
 8,720 27.65 27.65 26.89 0 0 0
16/11/2020
27.12
 26,620 26.67 27.12 26.67 0 0 0
13/11/2020
27.12
 21,520 27.65 27.65 27.05 0 0 0
12/11/2020
27.65
 22,210 27.42 27.88 27.27 0 0 0
11/11/2020
27.65
 4,610 27.88 27.88 27.50 0 0 0
10/11/2020
27.88
 14,890 28.30 28.30 26.89 0 0 0
09/11/2020
26.89
 23,670 28.11 28.18 26.89 0 0 0
06/11/2020
28.03
 1,780 28.03 28.03 27.99 0 0 0
05/11/2020
27.80
 6,410 27.65 27.95 27.58 0 0 0
04/11/2020
27.65
 4,900 28.03 28.03 27.65 0 0 0
03/11/2020
27.65
 3,390 27.50 27.95 27.50 0 0 0
02/11/2020
27.42
 9,800 27.05 28.03 27.05 0 0 0
30/10/2020
27.27
 4,960 28.14 28.30 27.27 0 0 0
29/10/2020
27.88
 21,600 26.89 28.18 26.67 0 0 0
28/10/2020
27.65
 16,330 29.09 29.09 27.65 0 0 0
27/10/2020
29.09
 13,570 29.02 29.09 28.64 0 0 0
26/10/2020
29.02
 10,150 29.55 29.92 29.02 100 0 0.0
23/10/2020
29.55
 7,420 29.85 30.23 29.55 0 0 0
22/10/2020
29.47
 18,330 28.79 29.92 28.79 0 0 0
21/10/2020
28.94
 45,310 30.42 30.68 28.94 2,300 0 0.1
20/10/2020
30.98
 14,390 30.83 30.98 30.30 0 0 0
19/10/2020
30.91
 18,310 31.06 31.06 30.15 1,020 0 0.0
16/10/2020
30.91
 16,690 30.08 30.91 30.08 0 0 0
15/10/2020
30.76
 53,710 30.30 30.91 29.77 0 0 0
14/10/2020
30.91
 33,750 30.76 31.06 29.92 100 0 0.0
13/10/2020
30.76
 27,690 31.74 31.82 30.38 1,200 0 0.1
12/10/2020
31.29
 24,370 30.61 32.12 30.61 0 0 0
09/10/2020
32.58
 32,000 33.33 33.33 31.59 0 200 -0.0
08/10/2020
33.33
 181,260 30.57 35 30.57 0 0 0
07/10/2020
32.84
 18,770 32.84 32.84 32.84 0 0 0
06/10/2020
35.30
 24,970 35.30 35.30 35.30 0 0 0
05/10/2020
37.95
 78,970 38.33 40.68 37.95 0 0 0
02/10/2020
40.76
 195,430 40.76 40.76 40.15 0 0 0
01/10/2020
38.11
 137,410 38.11 38.11 37.88 0 0 0
30/09/2020
35.64
 86,000 35.64 35.64 35.64 0 0 0
29/09/2020
33.33
 152,000 33.33 33.33 33.33 0 0 0
28/09/2020
31.17
 91,910 31.17 31.17 31.17 0 0 0
25/09/2020
29.17
 4,260 29.17 29.17 29.17 0 0 0
24/09/2020
27.27
 2,010 27.27 27.27 27.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |