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

25.65
0.35
(1.38%)
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
(2024-04-15) 		3.70 17.13% 27,147,400 182,000 3.2
19.80
25.30
25.30
2 tháng
(2024-03-18) 		3.30 15% 55,930,000 179,000 2.9
19.80
25.30
25.30
3 tháng
(2024-02-15) 		0.95 3.90% 70,084,300 364,931 7.1
19.80
25.30
25.30
6 tháng
(2023-11-17) 		0.15 0.60% 98,329,200 350,031 6.7
19.80
26.50
25.30
12 tháng
(2023-05-22) 		-2.50 -8.99% 167,613,900 1,109,731 31.8
19.80
35.20
25.30
24 tháng
(2022-05-26) 		-9.56 -27.43% 199,449,100 -4,935,929 -194.3
19.80
36.27
25.30
36 tháng
(2021-05-31) 		-8.75 -25.69% 453,955,400 -1,363,409 -13.5
19.80
47.55
25.30
60 tháng
(2020-01-09) 		6.19 32.42% 782,967,930 -19,763,753 -531.7
16.56
47.55
25.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1001 14/05/2020
17.39
0
 223,980 17.39 17.39 17.13 0 0 0
#1002 13/05/2020
17.39
-0.06
 242,410 17.45 17.45 17.10 0 0 0
#1003 12/05/2020
17.45
0
 201,230 17.45 17.45 17.10 0 0 0
#1004 11/05/2020
17.45
0.16
 209,390 17.29 17.51 17.29 0 0 0
#1005 08/05/2020
17.29
0.03
 201,750 17.26 17.51 17.23 0 0 0
#1006 07/05/2020
17.26
0
 202,980 17.26 17.32 17.13 0 0 0
#1007 06/05/2020
17.26
-0.13
 212,680 17.39 17.45 17.13 0 0 0
#1008 05/05/2020
17.39
0
 208,040 17.39 17.51 17.20 0 0 0
#1009 04/05/2020
17.39
-0.32
 202,060 17.70 17.70 17.20 2,200 0 0.1
#1010 29/04/2020
17.70
0.92
 247,510 16.78 17.70 16.75 0 0 0
#1011 28/04/2020
16.78
-0.10
 210,060 16.88 17.00 16.56 0 0 0
#1012 27/04/2020
16.88
-0.13
 208,150 17.00 17.00 16.69 0 0 0
#1013 24/04/2020
17.00
-0.32
 201,030 17.32 17.32 16.75 0 0 0
#1014 23/04/2020
17.32
-0.13
 201,470 17.45 17.55 17.20 0 0 0
#1015 22/04/2020
17.45
-0.13
 214,180 17.58 17.64 17.32 0 0 0
#1016 21/04/2020
17.58
-0.29
 203,380 17.86 17.86 17.45 0 0 0
#1017 20/04/2020
17.86
-0.10
 201,850 17.96 18.02 17.70 0 0 0
#1018 17/04/2020
17.96
0.19
 212,470 17.77 18.09 17.70 0 0 0
#1019 16/04/2020
17.77
-0.57
 207,890 18.34 18.34 17.45 0 0 0
#1020 15/04/2020
18.34
-0.13
 212,890 18.47 18.50 18.21 0 0 0
#1021 14/04/2020
18.47
-0.32
 200,870 18.79 18.79 18.34 0 0 0
#1022 13/04/2020
18.79
0.76
 223,320 18.02 19.27 17.90 500 0 0.0
#1023 10/04/2020
18.02
-0.13
 203,400 18.15 18.25 17.77 0 0 0
#1024 09/04/2020
18.15
-0.10
 224,230 18.25 18.31 17.83 0 0 0
#1025 08/04/2020
18.25
0.16
 210,810 18.09 18.28 17.64 0 0 0
#1026 07/04/2020
18.09
0.13
 257,670 17.96 18.09 17.64 0 0 0
#1027 06/04/2020
17.96
0.13
 208,000 17.83 18.12 17.70 0 0 0
#1028 03/04/2020
17.83
0.96
 228,680 16.88 17.90 16.81 0 0 0
#1029 01/04/2020
16.88
0.13
 200,370 16.75 16.91 16.75 0 0 0
#1030 31/03/2020
16.75
-0.03
 280,000 16.78 16.85 16.75 0 0 0
#1031 30/03/2020
16.78
-0.32
 142,090 17.10 17.10 16.75 1,000 0 0.0
#1032 27/03/2020
17.10
-0.22
 136,000 17.32 17.32 16.49 379,000 0 20.1
#1033 26/03/2020
17.32
0
 200,980 17.32 17.35 17.20 0 0 0
#1034 25/03/2020
17.32
0.45
 188,900 16.88 17.32 16.85 0 0 0
#1035 24/03/2020
16.88
0.25
 186,990 16.62 16.88 16.53 0 400,000 -10.4
#1036 23/03/2020
16.62
-0.22
 111,930 16.85 16.85 16.56 0 0 0
#1037 20/03/2020
16.85
0.22
 202,150 16.62 16.88 16.56 0 0 0
#1038 19/03/2020
16.62
-0.06
 132,350 16.69 16.69 16.40 0 0 0
#1039 18/03/2020
16.69
-0.03
 148,970 16.72 16.88 16.62 0 0 0
#1040 17/03/2020
16.72
-0.22
 164,870 16.94 16.94 16.56 0 0 0
#1041 16/03/2020
16.94
0
 201,980 16.94 17.10 16.75 0 150,000 -4.1
#1042 13/03/2020
16.94
0.06
 189,770 16.88 16.94 16.43 0 0 0
#1043 12/03/2020
16.88
-0.03
 203,870 16.91 16.94 16.72 0 0 0
#1044 11/03/2020
16.91
-0.35
 208,810 17.26 17.29 16.81 0 0 0
#1045 10/03/2020
17.26
0.03
 201,760 17.23 17.29 17.04 0 0 0
#1046 09/03/2020
17.23
-0.48
 181,490 17.70 17.70 16.88 0 0 0
#1047 06/03/2020
17.70
-0.03
 206,940 17.74 17.77 17.48 0 0 0
#1048 05/03/2020
17.74
-0.10
 198,280 17.83 17.99 17.70 0 0 0
#1049 04/03/2020
17.83
0.03
 228,870 17.80 17.86 17.70 0 0 0
#1050 03/03/2020
17.80
0.16
 214,960 17.64 17.83 17.58 0 0 0
#1051 02/03/2020
17.64
0.16
 267,890 17.48 17.90 17.42 0 0 0
#1052 28/02/2020
17.48
-0.57
 167,630 18.06 18.06 17.45 0 0 0
#1053 27/02/2020
18.06
-0.13
 196,230 18.18 18.25 18.02 0 0 0
#1054 26/02/2020
18.18
-0.13
 190,600 18.31 18.31 18.12 0 0 0
#1055 25/02/2020
18.31
0.03
 202,890 18.28 18.34 18.15 0 0 0
#1056 24/02/2020
18.28
-0.06
 190,740 18.34 18.34 18.21 0 0 0
#1057 21/02/2020
18.34
0
 203,920 18.34 18.47 18.31 0 0 0
#1058 20/02/2020
18.34
-0.06
 206,170 18.41 18.50 18.28 0 0 0
#1059 19/02/2020
18.41
0.03
 200,730 18.37 18.53 18.34 0 0 0
#1060 18/02/2020
18.37
-0.10
 208,630 18.47 18.47 18.18 0 0 0
#1061 17/02/2020
18.47
0.10
 207,150 18.37 18.53 18.34 0 50 -0.0
#1062 14/02/2020
18.37
-0.06
 201,670 18.44 18.44 18.31 0 1,900 -0.1
#1063 13/02/2020
18.44
-0.06
 206,670 18.50 18.60 18.37 0 0 0
#1064 12/02/2020
18.50
-0.16
 190,780 18.66 18.69 18.41 0 0 0
#1065 11/02/2020
18.66
-0.16
 197,110 18.82 18.82 18.66 0 0 0
#1066 10/02/2020
18.82
0.06
 190,510 18.76 18.85 18.69 0 0 0
#1067 07/02/2020
18.76
-0.13
 245,720 18.88 18.91 18.72 100 0 0.0
#1068 06/02/2020
18.88
0.03
 206,740 18.85 18.98 18.85 0 0 0
#1069 05/02/2020
18.85
-0.06
 199,390 18.91 18.91 18.79 0 0 0
#1070 04/02/2020
18.91
0.13
 208,640 18.79 19.01 18.79 0 0 0
#1071 03/02/2020
18.79
-0.16
 213,310 18.95 18.95 18.63 0 0 0
#1072 31/01/2020
18.95
-0.29
 211,690 19.23 19.23 18.95 0 0 0
#1073 30/01/2020
19.23
0.06
 183,910 19.17 19.49 18.98 0 5,190 -0.2
#1074 22/01/2020
19.17
0.19
 228,590 18.98 19.17 18.91 0 0 0
#1075 21/01/2020
18.98
0.10
 248,440 18.88 19.04 18.85 0 0 0
#1076 20/01/2020
18.88
-0.03
 238,670 18.91 19.04 18.82 0 0 0
#1077 17/01/2020
18.91
-0.10
 229,940 19.01 19.04 18.88 900 0 0.0
#1078 16/01/2020
19.01
0.13
 283,220 18.88 19.14 18.69 0 0 0
#1079 15/01/2020
18.88
0.10
 228,400 18.79 18.95 18.76 0 22,610 -0.7
#1080 14/01/2020
18.79
-0.41
 573,820 19.20 19.20 18.63 300,000 95,000 6.0
#1081 13/01/2020
19.20
-0.16
 263,410 19.36 19.46 19.20 3,630 13,000 -0.3
#1082 10/01/2020
19.36
0.25
 382,330 19.11 19.93 19.36 1,900 776,000 -21.7
#1083 09/01/2020
19.11
0
 403,500 19.11 19.11 19.11 660 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |