Công ty Cổ phần Tập đoàn ASG (asg)

19.80
-0.15
(-0.75%)
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
(2024-04-19) 		-0.65 -3.18% 14,300 -100 -0.0
19.05
20.45
19.80
2 tháng
(2024-03-19) 		-1.70 -7.91% 50,600 -400 -0.0
19.05
21.55
19.80
3 tháng
(2024-02-19) 		-1.20 -5.71% 132,400 -1,000 -0.0
19.05
22
19.80
6 tháng
(2023-11-20) 		-0.84 -4.05% 315,400 -4,520 -0.1
19.05
22
19.80
12 tháng
(2023-05-24) 		-1.11 -5.30% 737,600 980 0.0
19.05
22
19.80
24 tháng
(2022-05-30) 		-6.15 -23.71% 1,257,200 -2,420 -1.0
19.05
27.27
19.80
36 tháng
(2021-06-03) 		-9.82 -33.16% 9,477,327 76,680 1.7
19.05
29.77
19.80
60 tháng
(2020-09-24) 		-7.47 -27.40% 12,981,809 70,560 1.5
19.05
40.76
19.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
21
-0.05
 6,400 20.45 21 20.45 0 6,000 -0.1
#202 25/07/2023
21.05
0.09
 1,900 20.27 21.05 20.27 0 0 0
#203 24/07/2023
20.95
-0.05
 5,500 21 21.09 20.18 0 0 0
#204 21/07/2023
21
-0.09
 4,100 20.55 21.09 20.27 0 0 0
#205 20/07/2023
21.09
0
 2,100 21 21.18 20.45 0 0 0
#206 19/07/2023
21.09
-0.18
 800 20.55 21.18 20.55 0 0 0
#207 18/07/2023
21.27
0
 2,900 20.64 21.27 20.45 0 0 0
#208 17/07/2023
21.27
0
 900 20.55 21.27 20.55 0 0 0
#209 14/07/2023
21.27
0
 0 21.27 21.27 21.27 0 0 0
#210 13/07/2023
21.27
0.09
 2,100 21.09 21.36 21.09 0 0 0
#211 12/07/2023
21.18
0.27
 1,400 20.91 21.36 20.91 0 0 0
#212 11/07/2023
20.91
0.05
 2,300 20.36 20.91 20.36 0 0 0
#213 10/07/2023
20.86
0.32
 1,100 20.55 20.86 20.55 0 0 0
#214 07/07/2023
20.55
-0.36
 101,400 20.45 20.91 20.45 0 0 0
#215 06/07/2023
20.91
0
 0 20.91 20.91 20.91 0 0 0
#216 05/07/2023
20.91
0
 1,300 20.91 20.91 20.86 0 0 0
#217 04/07/2023
20.91
0
 1,900 20.91 20.91 20.45 0 0 0
#218 03/07/2023
20.91
0.36
 2,700 20.73 20.91 20.45 0 0 0
#219 30/06/2023
20.55
0.09
 1,300 20.36 20.73 20.18 0 0 0
#220 29/06/2023
20.45
-0.41
 4,800 20.45 20.86 20.45 0 0 0
#221 28/06/2023
20.86
-0.05
 500 20.91 20.91 20.86 0 0 0
#222 27/06/2023
20.91
0
 1,300 20.82 20.91 20.82 0 0 0
#223 26/06/2023
20.91
0
 100 20.91 20.91 20.91 0 0 0
#224 23/06/2023
20.91
0
 1,000 20.91 20.91 20.91 0 0 0
#225 22/06/2023
20.91
0.09
 15,100 20.68 20.91 20.64 0 0 0
#226 21/06/2023
20.82
0
 0 20.82 20.82 20.82 0 0 0
#227 20/06/2023
20.82
0
 2,300 20.82 20.82 20.50 0 0 0
#228 19/06/2023
20.82
0
 1,600 20.82 20.86 20.82 0 0 0
#229 16/06/2023
20.82
-0.05
 600 20.82 20.82 20.82 0 0 0
#230 15/06/2023
20.86
0.09
 2,300 20.73 20.86 20.73 0 0 0
#231 14/06/2023
20.77
-0.05
 4,600 20.27 20.82 20.27 0 0 0
#232 13/06/2023
20.82
0.18
 8,000 20.91 21.09 20.18 0 0 0
#233 12/06/2023
20.64
0
 18,000 20.45 20.64 20.27 0 0 0
#234 09/06/2023
20.64
-0.14
 7,100 20.77 20.77 20.27 0 0 0
#235 08/06/2023
20.77
0
 21,700 20.73 20.77 20.18 0 0 0
#236 07/06/2023
20.77
-0.05
 25,000 20.27 20.82 19.91 0 0 0
#237 06/06/2023
20.82
-0.09
 2,200 20.82 20.82 20.82 0 0 0
#238 05/06/2023
20.91
0
 6,800 20.91 21.09 20.91 0 0 0
#239 02/06/2023
20.91
0
 6,200 20.91 20.91 20.91 0 0 0
#240 01/06/2023
20.91
-0.23
 8,000 20.27 20.91 20.27 7,600 0 0.2
#241 31/05/2023
21.14
-0.23
 4,400 20.45 21.14 20.45 0 0 0
#242 30/05/2023
21.36
0.73
 15,500 20.05 21.36 20.05 0 0 0
#243 29/05/2023
20.64
0.18
 500 20 20.73 20 0 0 0
#244 26/05/2023
20.45
0.82
 2,300 19.91 20.45 19.73 0 0 0
#245 25/05/2023
19.64
-1.27
 3,200 20.86 20.86 19.64 0 0 0
#246 24/05/2023
20.91
0
 100 20.91 20.91 20.91 0 0 0
#247 23/05/2023
20.91
-0.14
 1,500 20.91 20.91 20.91 0 0 0
#248 22/05/2023
21.05
0
 0 21.05 21.05 21.05 0 0 0
#249 19/05/2023
21.05
0.14
 6,500 20.91 21.05 20.91 0 0 0
#250 18/05/2023
20.91
0.18
 500 20.91 20.91 20.91 0 0 0
#251 17/05/2023
20.73
-0.18
 100 20.73 20.73 20.73 0 0 0
#252 16/05/2023
20.91
0
 2,600 20.91 20.95 20.82 0 0 0
#253 15/05/2023
20.91
-0.27
 7,200 20.91 21 20.91 0 0 0
#254 12/05/2023
21.18
0
 1,000 21.18 21.18 21.18 0 0 0
#255 11/05/2023
21.18
0
 0 21.18 21.18 21.18 0 0 0
#256 10/05/2023
21.18
0
 0 21.18 21.18 21.18 0 0 0
#257 09/05/2023
21.18
0
 0 21.18 21.18 21.18 0 0 0
#258 08/05/2023
21.18
-0.05
 900 21 21.18 21 0 0 0
#259 05/05/2023
21.23
0
 900 21.23 21.23 21 0 0 0
#260 04/05/2023
21.23
-0.05
 2,800 20.91 21.36 20.73 0 0 0
#261 28/04/2023
21.27
0
 1,500 21.27 21.36 20.91 0 0 0
#262 27/04/2023
21.27
-0.09
 2,100 20.95 21.27 20.91 0 0 0
#263 26/04/2023
21.36
0
 0 21.36 21.36 21.36 0 0 -0.0
#264 25/04/2023
21.36
0.36
 400 21.32 21.36 21.18 0 0 -0.0
#265 24/04/2023
21
-0.36
 1,100 21 21 21 0 0 -0.0
#266 21/04/2023
21.36
0.05
 2,900 21.27 21.55 21 0 0 -0.0
#267 20/04/2023
21.32
-0.05
 3,200 21 21.36 20.91 0 0 0
#268 19/04/2023
21.36
0
 200 21.36 21.36 21.36 0 0 -0.0
#269 18/04/2023
21.36
0
 600 21.55 21.55 21.36 0 0 -0.0
#270 17/04/2023
21.36
0
 0 21.36 21.36 21.36 0 0 -0.0
#271 14/04/2023
21.36
-0.18
 1,200 20.91 21.36 20.91 0 200 -0.0
#272 13/04/2023
21.55
0.18
 800 21.32 21.55 21.32 0 0 0.0
#273 12/04/2023
21.36
-0.09
 7,200 21.36 21.45 20.91 0 0 0.0
#274 11/04/2023
21.45
-0.09
 1,100 21.50 21.50 21 0 0 0.0
#275 10/04/2023
21.55
0.23
 15,400 21.27 21.55 20.55 0 0 0.0
#276 07/04/2023
21.32
0
 7,300 21.32 21.36 21.27 400 0 0.0
#277 06/04/2023
21.32
0.05
 10,500 21.55 21.55 21.32 0 0 0
#278 05/04/2023
21.27
-0.55
 6,600 21 21.36 21 0 0 0
#279 04/04/2023
21.82
0
 0 21.82 21.82 21.82 0 0 0
#280 03/04/2023
21.82
0.45
 300 21.82 21.82 21.36 0 0 0
#281 31/03/2023
21.36
0
 500 21.27 21.45 21.27 0 0 0
#282 30/03/2023
21.36
-0.09
 8,900 21.36 21.73 21.36 0 0 0
#283 29/03/2023
21.45
0
 0 21.45 21.45 21.45 0 0 0
#284 28/03/2023
21.45
0
 13,800 21.45 21.55 21.45 0 0 0
#285 27/03/2023
21.45
-0.36
 5,400 21.45 21.45 21.45 0 0 0
#286 24/03/2023
21.82
0.18
 2,700 21.91 21.91 21.55 0 0 0
#287 23/03/2023
21.64
-0.18
 1,100 21.64 21.64 21.64 0 0 0
#288 22/03/2023
21.82
0.18
 1,700 21.91 21.91 21.82 0 0 0
#289 21/03/2023
21.64
-0.36
 300 21.82 22.05 21.64 0 0 -0.0
#290 20/03/2023
22
-0.09
 2,700 21.45 22 21.45 0 0 0.0
#291 17/03/2023
22.09
0
 0 22.09 22.09 22.09 0 0 0.0
#292 16/03/2023
22.09
0
 0 22.09 22.09 22.09 0 0 0.0
#293 15/03/2023
22.09
0
 0 22.09 22.09 22.09 0 0 0.0
#294 14/03/2023
22.09
-0.18
 1,100 22.05 22.09 21.45 0 0 0.0
#295 13/03/2023
22.27
0
 0 22.27 22.27 22.27 0 0 0.0
#296 10/03/2023
22.27
0
 0 22.27 22.27 22.27 0 0 0.0
#297 09/03/2023
22.27
0
 17,600 22.27 22.27 22.18 0 0 0.0
#298 08/03/2023
22.27
0
 3,100 22.27 22.27 22.27 0 0 0.0
#299 07/03/2023
22.27
0.09
 3,400 21.18 22.27 21.18 100 0 0.0
#300 06/03/2023
22.18
0
 0 22.18 22.18 22.18 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |