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)
#801 03/03/2021
27.80
0.76
 6,300 28.71 28.71 27.12 0 0 0
#802 02/03/2021
27.05
0.38
 9,500 26.89 27.27 26.67 0 0 0
#803 01/03/2021
26.67
-0.11
 2,500 26.59 26.89 26.59 0 0 0
#804 26/02/2021
26.78
0
 1,300 26.78 26.78 26.78 0 0 0
#805 25/02/2021
26.78
-0.15
 1,000 26.89 27.27 26.78 0 0 0
#806 24/02/2021
26.93
0.04
 2,300 27.05 27.42 26.89 0 0 0
#807 23/02/2021
26.89
-0.45
 1,600 27.35 27.50 26.89 0 0 0
#808 22/02/2021
27.35
-0.23
 6,700 27.27 27.58 27.27 0 0 0
#809 19/02/2021
27.58
0.23
 11,600 26.97 27.58 26.97 0 0 0
#810 18/02/2021
27.35
0.76
 4,000 26.59 27.35 26.59 0 0 0
#811 17/02/2021
26.59
-0.68
 4,500 26.59 27.95 26.59 0 0 0
#812 09/02/2021
27.27
1.06
 1,600 26.21 27.27 26.21 0 0 0
#813 08/02/2021
26.21
-0.23
 1,600 26.44 26.44 26.21 0 0 0
#814 05/02/2021
26.44
0
 0 26.44 26.44 26.44 0 0 0
#815 04/02/2021
26.44
0
 8,200 26.44 26.52 26.44 0 0 0
#816 03/02/2021
26.44
-0.45
 7,200 26.67 26.67 26.44 200 0 0.0
#817 02/02/2021
26.89
0
 7,100 26.55 26.89 26.36 0 0 0
#818 01/02/2021
26.89
-0.53
 5,500 27.42 27.42 26.52 0 0 0
#819 29/01/2021
27.42
1.74
 1,700 25.68 27.46 25.68 0 100 -0.0
#820 28/01/2021
25.68
-1.82
 20,600 27.27 27.95 25.61 0 5,500 -0.2
#821 27/01/2021
27.50
-0.45
 16,100 27.88 27.95 27.50 0 0 0
#822 26/01/2021
27.95
0.08
 7,500 28.33 28.71 27.95 300 0 0.0
#823 25/01/2021
27.88
-0.38
 29,700 28.03 28.33 27.88 0 0 0
#824 22/01/2021
28.26
-0.68
 7,200 28.94 28.94 28.11 0 0 0
#825 21/01/2021
28.94
0.91
 600 29.17 29.17 28.03 0 0 0
#826 20/01/2021
28.03
-0.15
 5,500 28.18 28.18 27.95 0 0 0
#827 19/01/2021
28.18
-0.53
 37,900 28.79 28.79 28.03 0 0 0
#828 18/01/2021
28.71
-0.38
 53,900 29.09 29.17 28.48 1,400 0 0.1
#829 15/01/2021
29.09
0
 5,100 29.09 29.32 29.09 0 0 0
#830 14/01/2021
29.09
-0.15
 8,100 29.28 29.32 29.09 0 0 0
#831 13/01/2021
29.24
-0.30
 31,400 29.17 29.32 29.09 600 0 0.0
#832 12/01/2021
29.55
1.21
 24,600 28.33 29.55 28.33 0 0 0
#833 11/01/2021
28.33
-0.38
 29,600 28.71 28.94 28.33 0 2,800 -0.1
#834 08/01/2021
28.71
-0.23
 33,500 28.94 29.17 28.64 600 6,000 -0.2
#835 07/01/2021
28.94
-0.15
 11,100 29.17 29.17 28.86 0 0 0
#836 06/01/2021
29.09
-0.08
 6,900 29.17 29.47 29.09 0 0 0
#837 05/01/2021
29.17
-0.38
 9,200 29.55 29.85 29.02 0 0 0
#838 04/01/2021
29.55
-0.38
 15,200 29.92 29.92 29.55 800 0 0.0
#839 31/12/2020
29.92
0
 7,250 29.92 30.30 29.17 520 0 0.0
#840 30/12/2020
29.92
-1.14
 3,090 31.06 30.68 29.92 0 0 0
#841 29/12/2020
31.06
0
 16,380 30.98 31.52 30.30 0 0 0
#842 28/12/2020
31.06
-0.68
 13,370 31.82 31.82 29.92 0 900 -0.0
#843 25/12/2020
31.74
-0.23
 92,280 30.30 32.05 30.30 0 500 -0.0
#844 24/12/2020
31.97
2.05
 41,340 29.92 31.97 28.41 0 0 0
#845 23/12/2020
29.92
0.15
 12,320 30.30 30.30 29.39 0 0 0
#846 22/12/2020
29.77
1.21
 39,180 28.71 29.92 28.71 0 500 -0.0
#847 21/12/2020
28.56
0
 14,200 28.56 28.79 28.41 0 0 0
#848 18/12/2020
28.56
0.15
 23,940 28.79 29.24 28.41 3,000 0 0.1
#849 17/12/2020
28.41
0.08
 33,210 28.41 28.94 28.26 0 0 0
#850 16/12/2020
28.33
0.08
 37,240 28.79 29.55 28.33 0 1,590 -0.1
#851 15/12/2020
28.26
0.08
 13,480 28.18 29.02 28.18 0 0 0
#852 14/12/2020
28.18
0.08
 10,680 28.26 28.94 28.03 0 0 0
#853 11/12/2020
28.11
-0.61
 5,730 28.03 28.79 28.03 0 0 0
#854 10/12/2020
28.71
0.53
 7,660 28.11 28.79 28.11 0 0 0
#855 09/12/2020
28.18
-0.45
 15,570 30.30 30.30 28.03 1,000 0 0.0
#856 08/12/2020
28.64
-0.53
 6,820 29.17 29.92 28.64 0 0 0
#857 07/12/2020
29.17
-0.76
 6,030 29.17 30.30 28.79 0 1,000 -0.0
#858 04/12/2020
29.92
0.34
 31,430 31.44 31.44 29.92 3,400 0 0.1
#859 03/12/2020
29.58
1.93
 29,660 28.41 29.58 28.33 0 500 -0.0
#860 02/12/2020
27.65
0.30
 12,880 27.39 27.73 27.39 0 0 0
#861 01/12/2020
27.35
0.30
 20,050 27.23 27.73 27.05 0 0 0
#862 30/11/2020
27.05
0
 22,420 27.05 27.31 26.97 500 0 0.0
#863 27/11/2020
27.05
0.08
 3,660 26.97 27.12 26.86 0 0 0
#864 26/11/2020
26.97
-0.30
 13,970 26.89 27.20 26.82 100 0 0.0
#865 25/11/2020
27.27
0
 18,240 27.27 27.27 26.89 0 0 0
#866 24/11/2020
27.27
0.38
 20,870 27.20 27.27 26.97 1,000 0 0.0
#867 23/11/2020
26.89
-0.23
 17,290 27.12 27.27 26.89 0 0 0
#868 20/11/2020
27.12
-0.08
 6,270 26.89 27.27 26.89 0 0 0
#869 19/11/2020
27.20
-0.08
 10,150 27.27 27.27 26.89 350 0 0.0
#870 18/11/2020
27.27
0.38
 7,050 27.65 27.65 27.05 1,000 0 0.0
#871 17/11/2020
26.89
-0.23
 8,720 27.65 27.65 26.89 0 0 0
#872 16/11/2020
27.12
0
 26,620 26.67 27.12 26.67 0 0 0
#873 13/11/2020
27.12
-0.53
 21,520 27.65 27.65 27.05 0 0 0
#874 12/11/2020
27.65
0
 22,210 27.42 27.88 27.27 0 0 0
#875 11/11/2020
27.65
-0.23
 4,610 27.88 27.88 27.50 0 0 0
#876 10/11/2020
27.88
0.98
 14,890 28.30 28.30 26.89 0 0 0
#877 09/11/2020
26.89
-1.14
 23,670 28.11 28.18 26.89 0 0 0
#878 06/11/2020
28.03
0.23
 1,780 28.03 28.03 27.99 0 0 0
#879 05/11/2020
27.80
0.15
 6,410 27.65 27.95 27.58 0 0 0
#880 04/11/2020
27.65
0
 4,900 28.03 28.03 27.65 0 0 0
#881 03/11/2020
27.65
0.23
 3,390 27.50 27.95 27.50 0 0 0
#882 02/11/2020
27.42
0.15
 9,800 27.05 28.03 27.05 0 0 0
#883 30/10/2020
27.27
-0.61
 4,960 28.14 28.30 27.27 0 0 0
#884 29/10/2020
27.88
0.23
 21,600 26.89 28.18 26.67 0 0 0
#885 28/10/2020
27.65
-1.44
 16,330 29.09 29.09 27.65 0 0 0
#886 27/10/2020
29.09
0.08
 13,570 29.02 29.09 28.64 0 0 0
#887 26/10/2020
29.02
-0.53
 10,150 29.55 29.92 29.02 100 0 0.0
#888 23/10/2020
29.55
0.08
 7,420 29.85 30.23 29.55 0 0 0
#889 22/10/2020
29.47
0.53
 18,330 28.79 29.92 28.79 0 0 0
#890 21/10/2020
28.94
-2.05
 45,310 30.42 30.68 28.94 2,300 0 0.1
#891 20/10/2020
30.98
0.08
 14,390 30.83 30.98 30.30 0 0 0
#892 19/10/2020
30.91
0
 18,310 31.06 31.06 30.15 1,020 0 0.0
#893 16/10/2020
30.91
0.15
 16,690 30.08 30.91 30.08 0 0 0
#894 15/10/2020
30.76
-0.15
 53,710 30.30 30.91 29.77 0 0 0
#895 14/10/2020
30.91
0.15
 33,750 30.76 31.06 29.92 100 0 0.0
#896 13/10/2020
30.76
-0.53
 27,690 31.74 31.82 30.38 1,200 0 0.1
#897 12/10/2020
31.29
-1.29
 24,370 30.61 32.12 30.61 0 0 0
#898 09/10/2020
32.58
-0.76
 32,000 33.33 33.33 31.59 0 200 -0.0
#899 08/10/2020
33.33
0.49
 181,260 30.57 35 30.57 0 0 0
#900 07/10/2020
32.84
-2.46
 18,770 32.84 32.84 32.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |