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

25.50
0.20
(0.79%)
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
(2024-04-16) 		4.60 22.01% 28,712,900 691,500 15.3
19.80
25.50
25.50
2 tháng
(2024-03-18) 		3.50 15.91% 58,841,300 363,100 7.6
19.80
25.50
25.50
3 tháng
(2024-02-16) 		1 4.08% 72,845,600 547,431 11.8
19.80
25.50
25.50
6 tháng
(2023-11-20) 		0.70 2.82% 100,642,400 535,931 11.5
19.80
26.50
25.50
12 tháng
(2023-05-22) 		-2.30 -8.27% 170,525,200 1,293,831 36.6
19.80
35.20
25.50
24 tháng
(2022-05-27) 		-9.32 -26.76% 202,160,000 -4,756,429 -189.7
19.80
36.27
25.50
36 tháng
(2021-06-01) 		-8.27 -24.48% 455,107,500 -1,168,509 -8.2
19.80
47.55
25.50
60 tháng
(2020-01-09) 		6.39 33.47% 785,879,230 -19,579,653 -526.9
16.56
47.55
25.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 14/12/2023
24.60
0
 524,600 24.60 24.75 24.40 2,600 0 0.1
#102 13/12/2023
24.60
-0.20
 569,900 24.80 24.85 24.45 1,000 100 0.0
#103 12/12/2023
24.80
0.10
 621,000 24.70 24.85 24.50 0 1,400 -0.0
#104 11/12/2023
24.70
0.05
 583,500 24.65 24.75 24.30 400 0 0.0
#105 08/12/2023
24.65
0
 466,100 24.65 24.80 24.30 200 0 0.0
#106 07/12/2023
24.65
-0.35
 535,700 25 25.15 24.30 5,500 100 0.1
#107 06/12/2023
25
0.15
 336,300 24.85 25.20 24.80 1,000 4,300 -0.1
#108 05/12/2023
24.85
-0.15
 335,100 25 25.20 24.70 0 7,300 -0.2
#109 04/12/2023
25
0.05
 652,800 24.95 25.20 24.45 1,000 100 0.0
#110 01/12/2023
24.95
-0.05
 304,600 25 25.10 24.65 1,600 0 0.0
#111 30/11/2023
25
-0.15
 325,700 25.15 25.35 24.85 0 500 -0.0
#112 29/11/2023
25.15
-0.20
 414,800 25.35 25.60 25.15 0 700 -0.0
#113 28/11/2023
25.35
0.15
 436,200 25.20 25.35 25 300 0 0.0
#114 27/11/2023
25.20
0.35
 468,100 24.85 25.20 24.60 40,700 0 1.0
#115 24/11/2023
24.85
-0.20
 415,700 25.05 25.05 24.50 400 0 0.0
#116 23/11/2023
25.05
-0.45
 571,800 25.50 25.80 25.05 0 1,600 -0.0
#117 22/11/2023
25.50
0.50
 454,500 25 25.55 25 0 0 0
#118 21/11/2023
25
0.20
 568,500 24.80 25 24.70 0 0 0
#119 20/11/2023
24.80
-0.35
 375,600 25.15 25.15 24.70 1,000 0 0.0
#120 17/11/2023
25.15
-0.70
 598,100 25.85 26.10 24.90 1,000 2,800 -0.0
#121 16/11/2023
25.85
-0.20
 736,600 26.05 26.05 25.60 0 0 0
#122 15/11/2023
26.05
0.15
 678,600 25.90 26.80 26.05 500 0 0.0
#123 14/11/2023
25.90
-0.10
 539,900 26 26.40 25.80 0 2,700 -0.1
#124 13/11/2023
26
-0.60
 794,300 26.60 27 26 0 5,800 -0.2
#125 10/11/2023
26.60
-0.10
 765,200 26.70 27 26 0 0 0
#126 09/11/2023
26.70
0.80
 1,294,000 25.90 27.20 25.85 21,000 5,000 0.4
#127 08/11/2023
25.90
0.90
 971,300 25 25.90 24.50 9,500 23,400 -0.3
#128 07/11/2023
25
-0.20
 494,500 25.20 25.50 24.80 100 2,200 -0.1
#129 06/11/2023
25.20
-0.40
 602,600 25.60 25.60 24.95 2,100 50,600 -1.2
#130 03/11/2023
25.60
-0.35
 447,200 25.95 25.95 25.25 4,900 0 0.1
#131 02/11/2023
25.95
1.05
 847,700 24.90 25.95 24.80 11,000 0 0.3
#132 01/11/2023
24.90
-0.10
 354,400 25 25 24.45 1,400 1,700 -0.0
#133 31/10/2023
25
0
 379,000 25 25.10 24.40 1,100 12,600 -0.3
#134 30/10/2023
25
-1
 448,400 26 26 24.20 2,300 13,400 -0.3
#135 27/10/2023
26
0.30
 634,400 25.70 26 23.95 1,500 2,700 -0.0
#136 26/10/2023
25.70
-1.90
 808,400 27.60 27.60 25.70 3,900 12,100 -0.2
#137 25/10/2023
27.60
-0.20
 323,000 27.80 28 27.60 1,100 18,600 -0.5
#138 24/10/2023
27.80
0
 484,000 27.80 27.90 27.05 600 15,000 -0.4
#139 23/10/2023
27.80
-0.70
 349,600 28.50 28.50 27.50 0 15,400 -0.4
#140 20/10/2023
28.50
0.50
 504,300 28 28.50 27.15 3,200 3,000 0.0
#141 19/10/2023
28
-0.30
 500,600 28.30 28.60 27.60 8,300 4,300 0.1
#142 18/10/2023
28.30
-1.70
 595,700 30 30 28 1,300 18,200 -0.5
#143 17/10/2023
30
-0.30
 201,600 30.30 30.40 30 200 10,900 -0.3
#144 16/10/2023
30.30
-0.20
 300,900 30.50 30.50 30.10 0 7,800 -0.2
#145 13/10/2023
30.50
0.20
 217,400 30.30 30.50 29.95 500 2,100 -0.0
#146 12/10/2023
30.30
-0.05
 258,700 30.35 30.70 30.30 400 9,900 -0.3
#147 11/10/2023
30.35
0
 263,600 30.35 30.50 30.20 1,400 8,100 -0.2
#148 10/10/2023
30.35
-0.15
 174,100 30.50 30.50 30.35 1,200 8,900 -0.2
#149 09/10/2023
30.50
0
 297,000 30.50 30.70 30.20 200 14,800 -0.4
#150 06/10/2023
30.50
0.30
 181,000 30.20 30.50 30 1,000 2,700 -0.1
#151 05/10/2023
30.20
-0.10
 404,800 30.30 30.55 30 400 12,400 -0.4
#152 04/10/2023
30.30
-0.20
 256,100 30.50 30.65 29.95 500 1,300 -0.0
#153 03/10/2023
30.50
-0.55
 448,900 31.05 31.05 30 3,100 19,700 -0.5
#154 02/10/2023
31.05
0
 248,800 31.05 31.70 30.95 0 5,200 -0.2
#155 29/09/2023
31.05
-0.85
 439,600 31.90 32 31 0 25,600 -0.8
#156 28/09/2023
31.90
0.20
 331,500 31.70 31.90 31.20 100 13,900 -0.4
#157 27/09/2023
31.70
0.70
 548,200 31 31.80 30.25 11,000 800 0.3
#158 26/09/2023
31
-0.20
 407,900 31.20 31.50 30.50 20,300 2,900 0.5
#159 25/09/2023
31.20
-0.80
 825,800 32 32.30 29.80 3,800 11,800 -0.3
#160 22/09/2023
32
-1.50
 677,000 33.50 33.50 32 4,000 6,000 -0.1
#161 21/09/2023
33.50
-0.30
 509,100 33.80 33.85 33 0 0 0
#162 20/09/2023
33.80
0.20
 426,400 33.60 33.85 33.30 0 0 0
#163 19/09/2023
33.60
-0.20
 409,500 33.80 33.80 33 8,000 4,400 0.1
#164 18/09/2023
33.80
-0.70
 614,000 34.50 34.50 33.30 0 0 0
#165 15/09/2023
34.50
0
 666,500 34.50 34.50 33.60 80,000 15,000 2.2
#166 14/09/2023
34.50
-0.20
 895,300 34.70 34.90 33.70 2,200 200 0.1
#167 13/09/2023
34.70
0.20
 700,900 34.50 35 34 5,400 0 0.2
#168 12/09/2023
34.50
-0.20
 531,000 34.70 35 34.05 6,400 0 0.2
#169 11/09/2023
34.70
-0.50
 1,288,900 35.20 36 34.40 14,700 6,100 0.3
#170 08/09/2023
35.20
2
 2,539,600 33.20 35.40 33.05 36,800 2,100 1.2
#171 07/09/2023
33.20
0.95
 1,247,300 32.25 33.20 32 165,900 0 5.5
#172 06/09/2023
32.25
0.25
 444,200 32 32.70 31.55 0 0 0
#173 05/09/2023
32
0
 500,200 32 32.25 31.70 600 1,000 -0.0
#174 31/08/2023
32
0.15
 607,500 31.85 32.20 31.50 1,000 9,700 -0.3
#175 30/08/2023
31.85
-0.25
 453,200 32.10 32.20 31.40 0 0 0
#176 29/08/2023
32.10
-0.05
 442,100 32.15 32.70 31.50 0 2,300 -0.1
#177 28/08/2023
32.15
0.10
 619,400 32.05 32.15 31.35 0 8,700 -0.3
#178 25/08/2023
32.05
0.20
 891,000 31.85 32.45 31.35 0 1,100 -0.0
#179 24/08/2023
31.85
0.85
 521,900 31 32.10 30.80 3,400 4,700 -0.0
#180 23/08/2023
31
-0.20
 241,400 31.20 31.65 30.90 0 7,600 -0.2
#181 22/08/2023
31.20
-0.20
 553,400 31.40 31.40 30.60 4,000 6,200 -0.1
#182 21/08/2023
31.40
0.40
 451,600 31 31.45 30.50 64,600 6,300 1.8
#183 18/08/2023
31
-1.25
 1,331,300 32.25 32.30 30.90 1,000 17,400 -0.5
#184 17/08/2023
32.25
-0.30
 463,800 32.55 32.60 32.10 8,000 0 0.3
#185 16/08/2023
32.55
0.05
 757,300 32.50 33 32.15 24,800 14,400 0.3
#186 15/08/2023
32.50
-0.45
 1,017,900 32.95 32.95 32.10 0 0 0
#187 14/08/2023
32.95
0.65
 1,459,100 32.30 33.20 32.50 120,000 2,000 3.9
#188 11/08/2023
32.30
1.50
 956,500 30.80 32.30 30.80 100,000 2,400 3.1
#189 10/08/2023
30.80
-0.25
 598,200 31.05 31.20 30.65 5,700 0 0.2
#190 09/08/2023
31.05
-0.15
 564,800 31.20 31.60 30.95 0 0 0
#191 08/08/2023
31.20
0.45
 988,400 30.75 31.80 30.40 800 11,600 -0.3
#192 07/08/2023
30.75
-0.25
 511,900 31 31.05 30.65 0 100 -0.0
#193 04/08/2023
31
0.75
 442,100 30.25 31.90 30.20 100,400 21,200 2.4
#194 03/08/2023
30.25
-0.15
 354,700 30.40 30.65 30.20 0 0 0
#195 02/08/2023
30.40
-0.30
 482,400 30.70 31 30.40 0 2,600 -0.1
#196 01/08/2023
30.70
-0.30
 596,800 31 31.35 30.60 101,200 0 3.1
#197 31/07/2023
31
-0.30
 568,200 31.30 31.30 30.85 41,200 1,200 1.2
#198 28/07/2023
31.30
-0.35
 638,600 31.65 32.05 31.30 0 400 -0.0
#199 27/07/2023
31.65
0.40
 705,800 31.25 32.15 30.90 81,100 700 2.5
#200 26/07/2023
31.25
-0.10
 737,400 31.35 31.45 30.80 0 6,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |