CTCP Chứng khoán Agribank (agr)

16.95
0.05
(0.30%)
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
(2024-10-23) 		-0.80 -4.52% 11,825,200 -92,400 -1.6
16.35
18.35
16.90
2 tháng
(2024-09-23) 		-0.75 -4.24% 36,189,700 -55,500 -1.0
16.35
18.95
16.90
3 tháng
(2024-08-26) 		-1.23 -6.79% 51,365,000 -117,200 -2.2
16.35
18.95
16.90
6 tháng
(2024-05-27) 		-1.91 -10.13% 156,198,200 -174,848 -2.4
15.62
22.13
16.90
12 tháng
(2023-11-28) 		2.05 13.79% 411,332,100 -136,040 -2.0
14.85
22.13
16.90
24 tháng
(2022-12-05) 		8.62 104.14% 814,659,600 -287,585 -4.6
6.68
22.13
16.90
36 tháng
(2021-12-08) 		-5.56 -24.75% 1,040,987,000 -484,505 -10.9
5.27
23.46
16.90
60 tháng
(2019-12-19) 		13.73 432.41% 1,817,521,720 -3,998,105 -44.6
2.01
25.34
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
4.73
 999,440 4.81 4.81 4.69 25,120 4,300 0.1
19/11/2020
4.81
 1,186,570 4.93 4.93 4.76 8,410 5,360 0.0
18/11/2020
4.93
 810,140 4.99 5.12 4.82 2,690 8,560 -0.0
17/11/2020
4.99
 1,812,180 4.78 5.03 4.79 45,450 0 0.2
16/11/2020
4.78
 1,642,430 4.46 4.78 4.47 8,420 10,000 -0.0
13/11/2020
4.46
 330,080 4.46 4.48 4.41 9,110 0 0.0
12/11/2020
4.46
 298,680 4.45 4.49 4.43 0 3,390 -0.0
11/11/2020
4.45
 310,870 4.45 4.48 4.43 1,520 660 0.0
10/11/2020
4.45
 556,950 4.29 4.51 4.28 1,850 8,800 -0.0
09/11/2020
4.29
 385,220 4.20 4.39 4.22 2,190 3,200 -0.0
06/11/2020
4.20
 187,120 4.26 4.27 4.16 0 13,970 -0.1
05/11/2020
4.26
 204,460 4.32 4.32 4.24 6,770 0 0.0
04/11/2020
4.32
 372,900 4.13 4.32 4.13 17,910 0 0.1
03/11/2020
4.13
 234,060 4.11 4.17 4.12 4,350 1,290 0.0
02/11/2020
4.11
 140,400 4.11 4.14 4.02 10 13,910 -0.1
30/10/2020
4.11
 181,080 4.11 4.29 4.06 0 31,140 -0.1
29/10/2020
4.11
 622,810 4.07 4.34 3.93 67,000 8,630 0.3
28/10/2020
4.07
 618,510 4.25 4.25 4.02 13,210 1,540 0.1
27/10/2020
4.25
 799,400 4.44 4.44 4.18 14,650 11,430 0.0
26/10/2020
4.44
 606,500 4.53 4.54 4.44 10 9,400 -0.0
23/10/2020
4.53
 462,710 4.54 4.59 4.49 1,760 0 0.0
22/10/2020
4.54
 454,900 4.59 4.59 4.53 10,580 3,090 0.0
21/10/2020
4.59
 525,810 4.59 4.66 4.59 2,190 0 0.0
20/10/2020
4.59
 490,650 4.65 4.65 4.57 12,230 0 0.1
19/10/2020
4.65
 597,980 4.61 4.67 4.61 21,010 0 0.1
16/10/2020
4.61
 427,340 4.65 4.69 4.57 0 5,770 -0.0
15/10/2020
4.65
 943,310 4.59 4.78 4.59 1,720 3,540 -0.0
14/10/2020
4.59
 602,950 4.67 4.73 4.59 0 3,550 -0.0
13/10/2020
4.67
 428,780 4.67 4.70 4.64 6,110 9,670 -0.0
12/10/2020
4.67
 694,540 4.75 4.83 4.65 15,340 24,010 -0.0
09/10/2020
4.75
 841,380 4.67 4.80 4.65 72,020 0 0.4
08/10/2020
4.67
 639,660 4.68 4.72 4.62 13,550 0 0.1
07/10/2020
4.68
 622,450 4.72 4.74 4.65 53,120 0 0.3
06/10/2020
4.72
 823,920 4.77 4.86 4.69 10,490 0 0.1
05/10/2020
4.77
 976,920 4.67 4.77 4.62 59,270 0 0.3
02/10/2020
4.67
 1,134,790 4.76 4.85 4.43 3,520 0 0.0
01/10/2020
4.76
 1,092,340 4.67 4.93 4.65 0 300 -0.0
30/09/2020
4.67
 613,640 4.65 4.72 4.49 1,450 0 0.0
29/09/2020
4.65
 971,810 4.66 4.81 4.62 0 0 0
28/09/2020
4.66
 1,712,000 4.40 4.70 4.35 0 0 0
25/09/2020
4.40
 515,190 4.40 4.44 4.37 300 0 0.0
24/09/2020
4.40
 878,710 4.45 4.45 4.39 100 0 0.0
23/09/2020
4.45
 772,650 4.44 4.50 4.41 0 0 0
22/09/2020
4.44
 1,033,710 4.53 4.55 4.40 0 0 0
21/09/2020
4.53
 1,163,740 4.59 4.74 4.53 0 0 0
18/09/2020
4.59
 1,166,030 4.50 4.62 4.40 0 3,230 -0.0
17/09/2020
4.50
 1,255,760 4.27 4.55 4.36 0 0 0
16/09/2020
4.27
 1,060,120 4.25 4.30 4.19 0 0 0
15/09/2020
4.25
 1,043,050 4.32 4.34 4.22 0 400 -0.0
14/09/2020
4.32
 603,400 4.24 4.32 4.25 0 9,410 -0.0
11/09/2020
4.24
 1,959,630 4.04 4.29 4.00 0 4,660 -0.0
10/09/2020
4.04
 1,259,180 3.81 4.07 3.81 0 100 -0.0
09/09/2020
3.81
 615,730 3.75 3.83 3.69 16,300 200 0.1
08/09/2020
3.75
 605,470 3.75 3.77 3.68 1,100 0 0.0
07/09/2020
3.75
 869,570 3.70 3.84 3.70 3,760 2,000 0.0
04/09/2020
3.70
 1,374,450 3.60 3.73 3.52 100 1,000 -0.0
03/09/2020
3.60
 557,480 3.48 3.65 3.48 0 370 -0.0
01/09/2020
3.48
 464,940 3.48 3.57 3.46 1,000 0 0.0
31/08/2020
3.48
 760,110 3.61 3.66 3.48 0 0 0
28/08/2020
3.61
 807,950 3.49 3.70 3.49 0 0 0
27/08/2020
3.49
 391,040 3.49 3.51 3.48 350 0 0.0
26/08/2020
3.49
 1,166,070 3.37 3.52 3.38 3,230 1,000 0.0
25/08/2020
3.37
 504,440 3.35 3.37 3.33 0 2,750 -0.0
24/08/2020
3.35
 482,650 3.34 3.37 3.29 0 11,200 -0.0
21/08/2020
3.34
 313,810 3.29 3.38 3.27 380 1,600 -0.0
20/08/2020
3.29
 624,340 3.18 3.38 3.20 0 1,000 -0.0
19/08/2020
3.18
 186,440 3.14 3.18 3.13 2,450 30 0.0
18/08/2020
3.14
 431,000 3.14 3.18 3.11 300 0 0.0
17/08/2020
3.14
 410,070 3.14 3.17 3.12 0 0 0
14/08/2020
3.14
 340,190 3.16 3.20 3.14 1,150 1,000 0.0
13/08/2020
3.16
 315,750 3.12 3.20 3.11 0 8,050 -0.0
12/08/2020
3.12
 161,250 3.12 3.13 3.07 0 0 0
11/08/2020
3.12
 274,530 3.17 3.17 3.10 1,600 0 0.0
10/08/2020
3.17
 188,920 3.18 3.25 3.17 10 0 0.0
07/08/2020
3.18
 424,470 3.16 3.29 3.11 0 0 0
06/08/2020
3.16
 1,863,200 2.95 3.16 2.84 8,050 0 0.0
05/08/2020
2.95
 253,460 2.90 2.96 2.88 10 0 0.0
04/08/2020
2.90
 153,020 2.90 2.97 2.90 20 0 0.0
03/08/2020
2.90
 162,480 2.81 2.93 2.74 20 0 0.0
31/07/2020
2.81
 99,770 2.84 2.84 2.74 0 0 0
30/07/2020
2.84
 119,350 2.74 2.87 2.74 40 0 0.0
29/07/2020
2.74
 224,730 2.90 2.90 2.70 40 0 0.0
28/07/2020
2.90
 232,090 2.81 2.93 2.74 10 0 0.0
27/07/2020
2.81
 510,800 3.02 3.02 2.81 0 0 0
24/07/2020
3.02
 560,550 3.23 3.24 3.01 0 0 0
23/07/2020
3.23
 234,130 3.33 3.34 3.22 0 0 0
22/07/2020
3.33
 164,020 3.36 3.43 3.32 0 0 0
21/07/2020
3.36
 432,940 3.32 3.47 3.34 10 9,500 -0.0
20/07/2020
3.32
 521,500 3.27 3.38 3.29 0 0 0
17/07/2020
3.27
 148,560 3.27 3.28 3.20 0 0 0
16/07/2020
3.27
 61,870 3.26 3.30 3.25 0 0 0
15/07/2020
3.26
 131,100 3.26 3.29 3.26 0 0 0
14/07/2020
3.26
 214,290 3.27 3.28 3.21 0 0 0
13/07/2020
3.27
 160,960 3.27 3.32 3.22 0 0 0
10/07/2020
3.27
 146,320 3.29 3.32 3.26 0 0 0
09/07/2020
3.29
 152,670 3.26 3.29 3.25 0 0 0
08/07/2020
3.26
 117,330 3.21 3.29 3.20 0 0 0
07/07/2020
3.21
 324,020 3.29 3.34 3.20 10 0 0
06/07/2020
3.29
 239,370 3.23 3.34 3.23 0 0 0
03/07/2020
3.23
 75,050 3.27 3.28 3.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |