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
(2024-04-15) 		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)
#201 25/07/2023
31.35
-0.45
 520,800 31.80 31.80 31.10 1,200 7,600 -0.2
#202 24/07/2023
31.80
0.30
 673,300 31.50 32.30 31.35 0 8,800 -0.3
#203 21/07/2023
31.50
1.05
 761,500 30.45 32 30.40 14,000 0 0.4
#204 20/07/2023
30.45
0.05
 446,200 30.40 30.50 30.25 12,900 0 0.4
#205 19/07/2023
30.40
-0.20
 420,300 30.60 30.80 30.30 14,600 0 0.4
#206 18/07/2023
30.60
-0.05
 612,800 30.65 30.65 30.30 3,500 2,900 0.0
#207 17/07/2023
30.65
0
 648,400 30.65 31 30.30 34,600 0 1.1
#208 14/07/2023
30.65
-0.30
 465,400 30.95 31 30.05 10,100 0 0.3
#209 13/07/2023
30.95
0.60
 431,400 30.35 31 30 35,400 0 1.1
#210 12/07/2023
30.35
-0.20
 632,300 30.55 30.80 30 23,900 4,600 0.6
#211 11/07/2023
30.55
-0.45
 1,158,700 31 31 30 15,400 0 0.5
#212 10/07/2023
31
0.10
 355,000 30.90 31.60 30.80 9,700 200 0.3
#213 07/07/2023
30.90
0.50
 359,000 30.40 30.90 30.10 26,000 100 0.8
#214 06/07/2023
30.40
-0.50
 638,000 30.90 31.25 29.60 13,500 0 0.4
#215 05/07/2023
30.90
1.40
 1,051,900 29.50 31.20 28.95 7,700 5,000 0.1
#216 04/07/2023
29.50
1
 2,016,800 28.50 29.50 27.95 0 6,300 -0.2
#217 03/07/2023
28.50
-0.20
 1,364,400 28.70 28.70 27.85 5,300 2,000 0.1
#218 30/06/2023
28.70
0.50
 977,900 28.20 28.90 27.95 1,600 7,100 -0.2
#219 29/06/2023
28.20
-0.40
 486,800 28.60 29 28.05 1,600 0 0.0
#220 28/06/2023
28.60
-0.30
 644,900 28.90 29.20 28.55 1,400 0 0.0
#221 27/06/2023
28.90
-0.60
 486,100 29.50 29.50 28.65 3,800 3,600 0.0
#222 26/06/2023
29.50
0.30
 547,400 29.20 30 28.95 400 800 -0.0
#223 23/06/2023
29.20
0.90
 1,283,900 28.30 29.70 28.25 7,500 0 0.2
#224 22/06/2023
28.30
0.10
 448,700 28.20 28.40 27.90 2,200 0 0.1
#225 21/06/2023
28.20
0
 241,700 28.20 28.30 27.85 0 2,400 -0.1
#226 20/06/2023
28.20
-0.10
 256,500 28.30 28.30 27.80 0 800 -0.0
#227 19/06/2023
28.30
0
 167,800 28.30 28.30 27.90 0 4,900 -0.1
#228 16/06/2023
28.30
0.80
 492,100 27.50 28.50 27.40 0 2,200 -0.1
#229 15/06/2023
27.50
0
 99,200 27.50 27.50 27.35 6,200 1,600 0.1
#230 14/06/2023
27.50
-0.10
 100,800 27.60 27.70 27.40 500 3,900 -0.1
#231 13/06/2023
27.60
-0.10
 93,000 27.70 27.70 27.50 200 2,900 -0.1
#232 12/06/2023
27.70
0.20
 82,900 27.50 28 27.50 0 5,700 -0.2
#233 09/06/2023
27.50
-0.10
 87,100 27.60 27.60 27.45 0 2,300 -0.1
#234 08/06/2023
27.60
-0.10
 121,500 27.70 27.70 27.50 0 0 0
#235 07/06/2023
27.70
-0.15
 105,300 27.85 27.85 27.60 0 0 0
#236 06/06/2023
27.85
-0.10
 96,600 27.95 27.95 27.60 0 0 0
#237 05/06/2023
27.95
0.15
 85,500 27.80 27.95 27.80 0 0 0
#238 02/06/2023
27.80
-0.25
 132,600 28.05 28.10 27.80 3,100 0 0.1
#239 01/06/2023
28.05
0
 100,400 28.05 28.10 27.80 300 0 0.0
#240 31/05/2023
28.05
0.05
 100,100 28 28.15 27.85 2,900 0 0.1
#241 30/05/2023
28
0.10
 152,500 27.90 28 27.75 2,100 0 0.1
#242 29/05/2023
27.90
0.10
 102,700 27.80 27.90 27.55 1,700 0 0.0
#243 26/05/2023
27.80
0.10
 103,600 27.70 27.80 27.50 0 0 0
#244 25/05/2023
27.70
-0.10
 89,500 27.80 27.80 27.60 0 0 0
#245 24/05/2023
27.80
0.20
 92,300 27.60 27.80 27.60 0 0 0
#246 23/05/2023
27.60
-0.20
 80,700 27.80 27.80 27.60 0 0 0
#247 22/05/2023
27.80
-0.10
 102,200 27.90 28 27.70 300 0 0.0
#248 19/05/2023
27.90
0
 85,800 27.90 28 27.85 3,800 0 0.1
#249 18/05/2023
27.90
0.05
 89,100 27.85 28 27.80 600 0 0.0
#250 17/05/2023
27.85
0.05
 108,800 27.80 27.90 27.80 400 0 0.0
#251 16/05/2023
27.80
-0.25
 144,200 28.05 28.05 27.80 0 0 0
#252 15/05/2023
28.05
-0.10
 138,900 28.15 28.35 27.80 300 0 0.0
#253 12/05/2023
28.15
-0.05
 173,800 28.20 28.30 27.85 200 0 0.0
#254 11/05/2023
28.20
0
 119,700 28.20 28.30 27.90 4,000 0 0.1
#255 10/05/2023
28.20
0
 67,700 28.20 28.20 27.90 0 0 0
#256 09/05/2023
28.20
-0.45
 85,600 28.65 28.65 28.15 500 0 0.0
#257 08/05/2023
28.65
-0.10
 85,900 28.75 28.75 28.30 3,200 0 0.1
#258 05/05/2023
28.75
0.30
 90,500 28.45 28.75 28.50 4,500 0 0.1
#259 04/05/2023
28.45
0
 88,100 28.45 28.90 28.40 3,700 0 0.1
#260 28/04/2023
28.45
0.40
 114,700 28.05 28.45 28.10 12,800 0 0.4
#261 27/04/2023
28.05
-0.10
 90,000 28.15 28.15 27.85 1,300 0 0.0
#262 26/04/2023
28.15
0
 83,500 28.15 28.15 27.80 200 0 0.0
#263 25/04/2023
28.15
-0.15
 99,600 28.30 28.30 27.85 1,300 0 0.0
#264 24/04/2023
28.30
0.10
 87,500 28.20 28.30 27.80 700 110 0.0
#265 21/04/2023
28.20
0.35
 100,400 27.85 28.20 27.80 0 1,800 -0.1
#266 20/04/2023
27.85
-0.30
 81,400 28.15 28.15 27.85 0 0 0
#267 19/04/2023
28.15
0.05
 90,300 28.10 28.15 27.80 0 200 -0.0
#268 18/04/2023
28.10
0
 74,200 28.10 28.10 27.60 0 0 -0.1
#269 17/04/2023
28.10
-0.05
 90,900 28.15 28.15 27.50 0 2,000 -0.1
#270 14/04/2023
28.15
-0.05
 95,200 28.20 28.20 27 0 0 0.0
#271 13/04/2023
28.20
-0.10
 86,800 28.30 28.30 28 1,200 500 0.0
#272 12/04/2023
28.30
0
 92,800 28.30 28.30 28 1,700 0 0.0
#273 11/04/2023
28.30
0
 98,200 28.30 28.30 28 800 0 0.0
#274 10/04/2023
28.30
-0.10
 92,300 28.40 28.40 28.05 800 0 0.0
#275 07/04/2023
28.40
-0.05
 80,100 28.45 28.45 28.10 1,500 0 0.0
#276 06/04/2023
28.45
0.35
 48,100 28.10 28.70 28.20 5,800 100 0.2
#277 05/04/2023
28.10
0
 90,500 28.10 28.10 27.85 500 100 0.0
#278 04/04/2023
28.10
0
 90,600 28.10 28.20 27.85 1,100 0 0.0
#279 03/04/2023
28.10
-0.15
 73,500 28.25 28.25 27.75 500 0 0.0
#280 31/03/2023
28.25
0.20
 90,600 28.05 28.25 27.85 0 0 -0.0
#281 30/03/2023
28.05
-0.05
 81,800 28.10 28.25 27.85 0 100 -0.0
#282 29/03/2023
28.10
-0.10
 94,600 28.20 28.25 27.90 500 0 0.0
#283 28/03/2023
28.20
-0.05
 85,600 28.25 28.25 27.90 0 100 -0.0
#284 27/03/2023
28.25
0
 82,800 28.25 28.25 27.80 0 0 0
#285 24/03/2023
28.25
0
 104,600 28.25 28.25 27.70 0 1,100 -0.0
#286 23/03/2023
28.25
-0.20
 84,100 28.45 28.45 27.80 0 2,600 -0.1
#287 22/03/2023
28.45
0
 82,000 28.45 28.45 27.85 0 1,400 -0.0
#288 21/03/2023
28.45
-0.05
 105,100 28.50 28.50 27.80 0 1,400 -0.0
#289 20/03/2023
28.50
-0.05
 75,000 28.55 28.55 27.80 10 1,300 -0.0
#290 17/03/2023
28.55
0
 78,700 28.55 28.60 28.15 0 400 -0.0
#291 16/03/2023
28.55
-0.35
 75,100 28.90 29 28.50 1,000 0 0.0
#292 15/03/2023
28.90
-0.05
 67,600 28.95 29 28.35 0 200 -0.0
#293 14/03/2023
28.95
-0.20
 76,200 29.15 29.15 27.30 100 200 -0.0
#294 13/03/2023
29.15
0
 90,800 29.15 29.15 28.40 0 0 0.0
#295 10/03/2023
29.15
0
 96,500 29.15 29.15 28.55 10 0 0.0
#296 09/03/2023
29.15
0
 112,100 29.15 29.15 29 0 0 0.0
#297 08/03/2023
29.15
-0.05
 86,200 29.20 29.30 28.65 0 0 0.0
#298 07/03/2023
29.20
0
 103,900 29.20 29.60 28.60 400 277 0.0
#299 06/03/2023
29.20
0
 104,900 29.20 29.20 28.30 0 0 0.1
#300 03/03/2023
29.20
-0.10
 96,900 29.30 29.30 28.95 2,900 600 0.1

Chính sách bảo mật | Điều khoản sử dụng |