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

16.50
-0.40
(-2.37%)
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
(2024-08-19) 		-1.05 -5.98% 5,214,000 -37,900 -0.7
16.50
18.15
16.50
2 tháng
(2024-07-18) 		-2.30 -12.23% 21,352,900 -5,314,200 -121.8
16.50
19.20
16.50
3 tháng
(2024-06-18) 		-3.58 -17.83% 46,590,500 -5,671,314 -130.7
16.50
20.40
16.50
6 tháng
(2024-03-20) 		-2.26 -12.05% 143,164,800 -5,837,614 -135.0
15.84
21.72
16.50
12 tháng
(2023-09-22) 		-9.10 -35.55% 209,709,500 -5,553,983 -130.0
15.84
25.60
16.50
24 tháng
(2022-09-27) 		-9.79 -37.24% 274,621,500 -4,669,427 -102.4
15.84
28.16
16.50
36 tháng
(2021-10-04) 		-7.07 -29.99% 400,517,800 -11,315,543 -355.0
15.84
38.04
16.50
60 tháng
(2020-01-09) 		1.22 7.95% 874,311,630 -25,418,167 -661.3
13.25
38.04
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
16.50
 223,000 16.80 17 16.50 7,100 0 0
13/09/2024
16.90
 202,200 16.75 16.95 16.65 16,500 4,500 0.2
12/09/2024
16.70
 162,500 17 17.10 16.70 1,900 0 0.0
11/09/2024
16.90
 147,700 16.85 16.95 16.50 7,400 9,300 -0.0
10/09/2024
16.80
 312,700 17.10 17.30 16.80 0 300 -0.0
09/09/2024
17.10
 112,700 17.10 17.40 17.10 2,700 500 0.0
06/09/2024
17.30
 185,400 17.50 17.50 17.20 6,300 1,900 0.1
05/09/2024
17.30
 351,600 17.40 17.65 17.30 0 200 -0.0
04/09/2024
17.35
 222,000 17.30 17.50 17.30 1,400 9,500 -0.1
30/08/2024
17.60
 175,900 17.55 17.80 17.55 2,500 100 0.0
29/08/2024
17.65
 173,100 17.80 17.85 17.60 2,300 14,200 -0.2
28/08/2024
17.70
 205,800 17.85 17.90 17.50 1,900 13,300 -0.2
27/08/2024
17.85
 175,900 17.75 17.95 17.75 4,900 6,600 -0.0
26/08/2024
17.80
 303,800 18.20 18.30 17.75 0 38,000 -0.7
23/08/2024
17.60
 356,600 17.80 17.85 17.50 2,200 500 0.0
22/08/2024
17.80
 455,900 17.80 18.10 17.55 23,700 6,600 0.3
21/08/2024
17.80
 419,400 18.20 18.20 17.70 200 55,800 -1.0
20/08/2024
18.15
 686,000 17.60 18.30 17.40 49,800 400 0.9
19/08/2024
17.55
 341,800 17.75 18.05 17.55 300 200 0.0
16/08/2024
17.65
 726,100 16.80 17.75 16.80 118,100 3,800 2.0
15/08/2024
16.80
 261,900 16.70 17 16.70 100 200 -0.0
14/08/2024
16.90
 235,400 17.20 17.20 16.85 200 28,200 -0.5
13/08/2024
16.85
 313,000 16.70 17.35 16.65 100 104,500 -1.8
12/08/2024
16.85
 476,800 17.15 17.15 16.50 4,300 154,500 -2.5
09/08/2024
17.15
 379,700 17.10 17.30 16.85 0 211,600 -3.6
08/08/2024
17.10
 1,760,500 18.60 18.60 17.05 15,900 240,400 -4.0
07/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
07/08/2024
18.30
 596,400 19.35 19.40 17.80 11,900 101,825 -1.7
06/08/2024
19
 2,110,200 18.68 19.04 18.16 474,700 5,302,375 -114.8
05/08/2024
17.80
 1,041,600 18.04 18.68 17.76 223,200 20,200 4.6
02/08/2024
18.24
 382,100 17.64 18.24 17.64 43,700 44,500 -0.0
01/08/2024
17.64
 1,065,200 18.60 18.60 17.32 21,300 113,800 -2.1
31/07/2024
18.60
 1,041,300 18.48 18.88 18.48 60,600 21,800 0.9
30/07/2024
19.04
 860,400 19.20 19.40 18.40 41,900 46,800 -0.1
29/07/2024
19.20
 353,400 19.28 19.60 19.08 25,500 1,100 0.6
26/07/2024
19.20
 573,700 18.92 19.32 18.92 57,700 7,500 1.2
25/07/2024
18.92
 803,100 18.16 19 18 87,100 53,200 0.8
24/07/2024
18.16
 533,700 17.60 18.20 17.48 20,700 28,700 -0.2
23/07/2024
17.92
 443,900 18 18.24 17.60 20,900 25,300 -0.1
22/07/2024
17.88
 680,500 18.32 18.32 17.60 58,100 36,400 0.5
19/07/2024
18.32
 528,800 18.80 18.80 18.28 2,900 18,900 -0.4
18/07/2024
18.80
 971,200 18.32 18.80 18.24 39,500 39,100 0.0
17/07/2024
18.32
 1,804,200 19.68 20 18.32 63,400 141,700 -1.9
16/07/2024
19.68
 1,000,300 20 20 19.56 19,400 21,400 -0.1
15/07/2024
19.76
 717,800 20.12 20.12 19.72 34,300 48,300 -0.4
12/07/2024
19.96
 1,283,600 20.36 20.40 19.64 62,400 0 1.5
11/07/2024
20.32
 1,402,600 20.76 20.88 20 0 0 0
10/07/2024
20.40
 4,520,700 19.44 20.80 19.44 136,000 178,200 -1.1
09/07/2024
19.44
 683,200 19.28 19.84 19.24 1,000 23,000 -0.5
08/07/2024
19.36
 375,600 19.40 19.68 19.16 400 45,100 -1.1
05/07/2024
19.40
 704,900 19.60 19.96 19.40 1,100 30,900 -0.7
04/07/2024
19.60
 384,800 19.60 19.68 19.24 600 30,300 -0.7
03/07/2024
19.60
 808,600 19.28 19.60 19.08 8,300 38,800 -0.7
02/07/2024
19.28
 626,100 19.36 19.60 19 60,000 58,400 0.0
01/07/2024
19
 286,300 18.76 19.36 18.76 29,700 33,800 -0.1
28/06/2024
19.04
 880,700 19.72 19.72 18.80 30,500 101,900 -1.7
27/06/2024
19.48
 535,300 19.84 19.84 19.20 13,200 205,000 -4.7
26/06/2024
19.84
 1,190,400 19.92 20.20 19.68 2,000 15,500 -0.3
25/06/2024
19.72
 1,037,900 18.88 19.80 18.68 214,500 15,100 4.8
24/06/2024
18.80
 1,903,900 19.44 19.76 18.52 109,100 29,800 1.9
21/06/2024
19.60
 1,192,700 19.88 20 19.60 12,800 106,314 -2.3
20/06/2024
19.84
 1,434,600 20.40 20.40 19.60 4,000 16,200 -0.3
19/06/2024
20.20
 1,543,500 20.16 20.60 20.12 6,500 33,200 -0.7
18/06/2024
20.08
 919,900 20.12 20.40 20.04 7,000 400 0.2
17/06/2024
20.12
 1,387,900 20.48 20.64 20.08 6,900 53,100 -1.2
14/06/2024
20.48
 1,381,500 21.12 21.24 20.48 25,000 2,500 0.6
13/06/2024
21.04
 1,076,600 20.80 21.20 20.80 0 0 0
12/06/2024
20.64
 1,052,800 20.64 20.80 20.40 19,300 117,500 -2.5
11/06/2024
20.64
 2,147,700 21.36 21.36 20.56 60,300 103,200 -1.1
10/06/2024
21.32
 924,100 21.72 21.76 21.28 2,000 8,300 -0.2
07/06/2024
21.72
 2,723,600 21.40 22.48 21.40 477,400 175,900 8.3
06/06/2024
21.36
 1,503,100 21.04 21.48 21 96,700 68,800 0.7
05/06/2024
21.12
 1,695,000 21.36 21.48 21.12 16,800 91,800 -2.0
04/06/2024
21.36
 1,559,600 21.32 21.84 21.20 36,500 319,900 -7.6
03/06/2024
21.20
 1,126,200 21.20 21.60 21.20 15,000 75,900 -1.6
31/05/2024
21.04
 1,581,100 21.36 21.96 21.04 40,900 58,600 -0.5
30/05/2024
21.20
 1,845,700 21.32 21.60 20.84 259,900 52,400 5.4
29/05/2024
21.60
 5,229,600 20.40 21.80 20.24 481,000 280,900 5.4
28/05/2024
20.40
 1,229,400 20.04 20.56 19.92 25,100 74,000 -1.3
27/05/2024
20.08
 844,800 19.92 20.08 19.72 36,600 80,800 -1.1
24/05/2024
19.92
 2,769,800 20.40 20.56 19.36 3,600 411,200 -10.2
23/05/2024
20.64
 1,727,500 20.24 20.64 20.04 44,900 116,400 -1.8
22/05/2024
20.24
 1,921,100 20.92 21 20.20 60,800 167,400 -2.8
21/05/2024
20.96
 3,588,100 20.28 21.20 19.84 493,600 133,900 9.2
20/05/2024
20.16
 2,514,400 20.24 20.76 20.16 207,600 29,300 4.6
17/05/2024
20.12
 2,012,300 20.32 20.44 19.96 6,700 162,000 -3.9
16/05/2024
20.40
 2,911,300 20.48 20.96 20.24 220,400 36,300 4.7
15/05/2024
20.24
 2,361,600 20.24 20.68 19.84 18,400 222,900 -5.2
14/05/2024
20.16
 2,976,400 19.28 20.64 19.08 160,700 330,400 -4.2
13/05/2024
19.44
 1,181,900 19.60 19.64 19.12 19,600 105,600 -2.1
10/05/2024
19.44
 2,096,400 19.12 19.60 18.56 194,400 107,700 2.0
09/05/2024
19.24
 1,166,900 19.56 19.68 19.12 84,300 24,000 1.4
08/05/2024
19.60
 1,684,900 19.04 19.60 18.84 296,100 54,700 5.8
07/05/2024
19.24
 1,528,200 19.28 19.52 19.08 276,500 81,900 4.6
06/05/2024
19.20
 1,541,000 18.80 19.52 18.64 94,300 57,700 0.9
03/05/2024
18.68
 1,284,200 18.80 19.20 18.60 60,800 37,900 0.5
02/05/2024
18.56
 2,113,400 17.68 18.56 17.60 101,600 66,600 0.8
26/04/2024
17.36
 1,969,600 16.24 17.36 16.24 131,700 7,400 2.6
25/04/2024
16.40
 950,700 16.32 16.60 16.16 16,600 13,400 0.1
24/04/2024
16.40
 1,204,300 16 16.60 15.96 34,300 3,600 0.6
23/04/2024
15.88
 536,300 16.24 16.32 15.84 5,100 1,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |