CTCP Chứng khoán Agribank (agr)

16.90
-0.15
(-0.88%)
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)
13/09/2023
17.84
 3,048,700 17.80 18.63 17.57 37,200 53,500 -0.3
12/09/2023
17.80
 3,678,900 16.64 17.80 16.59 54,700 26,000 0.5
11/09/2023
16.64
 3,662,800 16.45 17.33 16.59 47,500 12,400 0.6
08/09/2023
16.45
 1,450,600 16.54 16.68 16.26 57,700 4,100 1.0
07/09/2023
16.54
 1,756,900 16.50 16.68 16.36 33,200 19,500 0.2
06/09/2023
16.50
 2,545,700 16.13 16.92 15.89 10,800 18,900 -0.2
05/09/2023
16.13
 1,923,400 16.13 16.45 15.94 0 0 0
31/08/2023
16.13
 2,059,300 16.08 16.64 15.99 40,400 41,000 -0.0
30/08/2023
16.08
 4,117,300 15.34 16.26 15.24 49,200 38,200 0.2
29/08/2023
15.34
 3,059,500 14.92 15.52 14.96 33,100 14,300 0.3
28/08/2023
14.92
 2,006,100 14.59 14.96 14.59 6,900 6,900 0.0
25/08/2023
14.59
 2,059,700 14.36 14.82 14.36 13,700 1,900 0.2
24/08/2023
14.36
 1,647,500 13.94 14.36 13.76 7,900 200 0.1
23/08/2023
13.94
 921,300 14.13 14.41 13.89 0 12,900 -0.2
22/08/2023
14.13
 3,174,500 13.94 14.17 12.97 28,700 169,100 -2.1
21/08/2023
13.94
 1,714,300 14.22 14.41 13.66 37,800 108,000 -1.1
18/08/2023
14.22
 3,377,000 15.24 15.24 14.22 5,200 150,600 -2.3
17/08/2023
15.24
 2,668,000 15.06 15.71 15.01 77,100 4,000 1.2
16/08/2023
15.06
 1,634,100 15.10 15.15 14.87 48,500 500 0.8
15/08/2023
15.10
 1,368,800 15.34 15.38 15.06 49,800 0 0.8
14/08/2023
15.34
 2,722,600 14.87 15.52 14.82 23,600 3,000 0.3
11/08/2023
14.87
 2,877,100 14.45 15.01 14.41 1,600 28,600 -0.4
10/08/2023
14.45
 1,759,700 14.55 14.68 14.45 20,300 0 0.3
09/08/2023
14.55
 1,908,300 14.82 14.82 14.45 1,000 9,400 -0.1
08/08/2023
14.82
 1,407,400 15.01 15.10 14.73 5,500 0 0.1
07/08/2023
15.01
 2,792,800 14.55 15.15 14.68 63,600 10,000 0.8
04/08/2023
14.55
 2,080,300 14.31 14.59 14.22 0 2,700 -0.0
03/08/2023
14.31
 1,989,200 14.17 14.55 14.08 9,500 11,200 -0.0
02/08/2023
14.17
 1,333,600 14.13 14.22 14.03 37,000 0 0.6
01/08/2023
14.13
 1,991,800 14.50 14.64 14.13 9,600 102,800 -1.4
31/07/2023
14.50
 1,743,400 14.45 14.73 14.31 17,100 0 0.3
28/07/2023
14.45
 2,514,700 14.08 14.55 14.13 86,300 100 1.3
27/07/2023
14.08
 2,308,700 14.22 14.36 14.03 3,000 34,600 -0.5
26/07/2023
14.22
 1,904,700 14.31 14.45 14.08 8,200 0 0.1
25/07/2023
14.31
 2,125,800 14.55 14.59 14.27 8,200 0 0.1
24/07/2023
14.55
 2,205,000 14.50 14.82 14.31 2,100 48,800 -0.7
21/07/2023
14.50
 4,217,800 13.94 14.55 13.80 17,200 21,100 -0.1
20/07/2023
13.94
 2,378,500 13.94 13.94 13.57 43,000 59,200 -0.2
19/07/2023
13.94
 2,331,300 14.03 14.17 13.89 3,400 19,400 -0.2
18/07/2023
14.03
 1,317,800 14.22 14.31 14.03 100 0 0.0
17/07/2023
14.22
 1,742,600 14.03 14.36 14.03 142,500 22,400 1.8
14/07/2023
14.03
 2,884,700 14.13 14.27 13.76 6,700 35,400 -0.4
13/07/2023
14.13
 1,114,700 14.08 14.22 14.08 700 21,500 -0.3
12/07/2023
14.08
 2,314,600 13.89 14.36 13.89 1,200 0 0.0
11/07/2023
13.89
 2,272,000 13.99 14.22 13.80 4,100 0 0.1
10/07/2023
13.99
 2,109,200 13.76 14.13 13.80 17,100 0 0.3
07/07/2023
13.76
 1,035,600 13.62 13.76 13.29 40,500 39,100 0.0
06/07/2023
13.62
 2,879,400 13.62 13.94 13.20 0 71,100 -1.0
05/07/2023
13.62
 1,505,700 13.94 14.08 13.62 0 27,100 -0.4
04/07/2023
13.94
 2,497,300 13.20 13.94 13.15 37,400 0 0.6
03/07/2023
13.20
 719,500 13.15 13.43 13.10 1,000 14,700 -0.2
30/06/2023
13.15
 1,586,900 13.01 13.34 12.87 78,300 3,000 1.1
29/06/2023
13.01
 2,455,800 13.71 13.71 13.01 23,900 12,500 0.2
28/06/2023
13.71
 1,820,300 13.85 13.89 13.57 12,300 0 0.2
27/06/2023
13.85
 1,482,900 13.76 14.13 13.66 4,000 11,300 -0.1
26/06/2023
13.76
 3,150,900 13.94 13.94 13.01 45,000 35,000 0.2
23/06/2023
13.94
 3,087,700 13.29 14.17 13.06 60,300 0 0.9
22/06/2023
13.29
 3,909,500 13.01 13.62 13.20 31,000 200,500 -2.4
21/06/2023
13.01
 3,770,800 12.18 13.01 12.31 0 10,000 -0.1
20/06/2023
12.18
 1,539,500 11.99 12.18 11.94 15,800 10,000 0.1
19/06/2023
11.99
 930,200 11.94 12.08 11.80 0 9,100 -0.1
16/06/2023
11.94
 3,442,100 11.71 12.41 11.90 48,500 1,500 0.6
15/06/2023
11.71
 1,053,500 11.80 11.80 11.52 100 0 0.0
14/06/2023
11.80
 1,202,400 11.90 12.04 11.80 1,500 1,700 -0.0
13/06/2023
11.90
 1,490,000 11.71 12.04 11.71 10,300 1,300 0.1
12/06/2023
11.71
 1,357,100 11.90 11.99 11.48 0 1,100 -0.0
09/06/2023
11.90
 2,214,800 11.66 11.90 11.25 300 31,400 -0.4
08/06/2023
11.66
 2,855,800 12.31 12.31 11.66 7,700 11,600 -0.1
07/06/2023
12.31
 2,050,100 12.41 12.50 12.13 0 15,800 -0.2
06/06/2023
12.41
 1,907,100 12.18 12.55 11.94 0 2,200 -0.0
05/06/2023
12.18
 1,803,200 12.18 12.64 12.13 184,900 47,000 1.9
02/06/2023
12.18
 1,687,200 12.08 12.31 12.08 17,100 0 0.2
01/06/2023
12.08
 1,876,800 12.08 12.36 11.90 2,400 22,900 -0.3
31/05/2023
12.08
 1,630,400 12.22 12.36 11.99 4,100 0 0.1
30/05/2023
12.22
 2,173,000 12.08 12.55 11.90 4,500 14,500 -0.1
29/05/2023
12.08
 1,458,100 11.80 12.18 11.85 69,000 0 0.9
26/05/2023
11.80
 1,467,800 11.80 11.94 11.71 20,000 0 0.3
25/05/2023
11.80
 1,627,200 12.13 12.22 11.71 18,500 0 0.2
24/05/2023
12.13
 3,178,800 11.57 12.31 11.52 0 0 0
23/05/2023
11.57
 1,593,200 11.66 11.90 11.48 0 60,100 -0.8
22/05/2023
11.66
 1,559,300 11.62 11.85 11.57 0 0 0
19/05/2023
11.62
 1,319,900 11.52 11.80 11.29 4,000 28,800 -0.3
18/05/2023
11.52
 2,369,400 11.29 11.80 11.29 58,500 0 0.7
17/05/2023
11.29
 2,159,300 11.39 11.66 11.25 0 37,500 -0.5
16/05/2023
11.39
 1,107,500 11.43 11.57 11.29 0 58,700 -0.7
15/05/2023
11.43
 1,726,500 11.57 11.90 11.43 0 31,600 -0.4
12/05/2023
11.57
 2,120,100 11.25 11.57 11.11 48,900 1,800 0.6
11/05/2023
11.25
 1,793,000 11.29 11.52 11.15 64,800 0 0.8
10/05/2023
11.29
 2,209,000 11.34 11.62 11.15 8,500 0 0.1
09/05/2023
11.34
 1,175,600 11.39 11.48 11.06 1,000 39,400 -0.5
08/05/2023
11.39
 1,989,800 11.29 11.66 11.29 11,600 5,400 0.1
05/05/2023
11.29
 1,732,500 11.29 11.62 11.01 1,600 83,200 -1.0
04/05/2023
11.29
 2,691,700 10.78 11.43 10.55 43,500 1,000 0.5
28/04/2023
10.78
 1,552,100 10.73 10.87 10.46 1,400 1,400 0.0
27/04/2023
10.73
 1,110,600 10.97 10.97 10.64 8,100 0 0.1
26/04/2023
10.97
 1,870,600 10.50 11.06 10.27 74,600 1 0.9
25/04/2023
10.50
 3,628,700 11.25 11.43 10.50 1,300 45,600 -0.5
24/04/2023
11.25
 3,140,200 10.87 11.48 10.69 28,300 71,600 -0.5
21/04/2023
10.87
 3,961,600 10.18 10.87 10.18 5,100 19,100 -0.2
20/04/2023
10.18
 2,328,300 10.04 10.46 10.04 200 51,700 -0.6

Chính sách bảo mật | Điều khoản sử dụng |