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)
19/04/2023
10.04
 5,166,600 9.39 10.04 9.48 600 1 0.0
18/04/2023
9.39
 1,624,700 9.09 9.43 9.02 0 10,200 -0.1
17/04/2023
9.09
 761,300 8.83 9.09 8.81 95,300 0 0.9
14/04/2023
8.83
 1,025,800 8.90 9.07 8.81 14,600 21,700 -0.1
13/04/2023
8.90
 1,219,000 9.11 9.19 8.90 11,100 6,700 0.0
12/04/2023
9.11
 1,699,200 9.39 9.48 9.11 2,800 56,100 -0.5
11/04/2023
9.39
 1,339,000 9.39 9.43 9.12 15,200 6,000 0.1
10/04/2023
9.39
 1,507,300 9.20 9.76 9.29 2,400 46,000 -0.4
07/04/2023
9.20
 1,804,700 8.92 9.34 8.88 91,600 53,272 0.4
06/04/2023
8.92
 2,339,200 9.39 9.67 8.92 3,700 39,880 -0.3
05/04/2023
9.39
 1,985,000 9.20 9.48 9.18 10,300 23,401 -0.1
04/04/2023
9.20
 2,083,900 9.04 9.24 8.92 29,100 2 0.3
03/04/2023
9.04
 1,659,900 8.73 9.11 8.98 5,700 2,300 0.0
31/03/2023
8.73
 2,726,700 8.23 8.74 8.19 75,600 6,400 0.6
30/03/2023
8.23
 1,958,200 8.08 8.55 8.18 13,400 10,000 0.0
29/03/2023
8.08
 1,279,900 7.90 8.09 7.81 17,700 4,800 0.1
28/03/2023
7.90
 819,300 7.96 8.04 7.85 13,500 5,800 0.1
27/03/2023
7.96
 1,699,200 7.62 7.99 7.57 52,100 0 0.4
24/03/2023
7.62
 822,400 7.56 7.71 7.59 7,900 0 0.1
23/03/2023
7.56
 515,900 7.44 7.57 7.34 6,400 4,700 0.0
22/03/2023
7.44
 297,400 7.46 7.53 7.44 400 0 0.0
21/03/2023
7.46
 257,900 7.34 7.46 7.33 5,500 7,200 -0.1
20/03/2023
7.34
 478,200 7.52 7.56 7.34 100 9,600 -0.1
17/03/2023
7.52
 531,600 7.45 7.71 7.51 8,100 14,900 -0.1
16/03/2023
7.45
 535,400 7.56 7.58 7.44 7,200 0 0.1
15/03/2023
7.56
 1,344,800 7.06 7.56 7.18 8,500 3,564 0.0
14/03/2023
7.06
 394,200 7.21 7.25 6.98 0 24,000 -0.2
13/03/2023
7.21
 270,000 7.31 7.31 7.11 900 2,100 -0.0
10/03/2023
7.31
 212,900 7.39 7.39 7.29 900 2,300 -0.0
09/03/2023
7.39
 482,500 7.31 7.39 7.31 21,800 1 0.2
08/03/2023
7.31
 218,700 7.25 7.31 7.17 8,200 100 0.1
07/03/2023
7.25
 425,300 7.25 7.34 7.16 700 38,300 -0.3
06/03/2023
7.25
 165,400 7.18 7.34 7.20 5,800 2,100 0.0
03/03/2023
7.18
 178,000 7.30 7.36 7.18 65 2,800 -0.0
02/03/2023
7.30
 138,600 7.34 7.44 7.25 1,500 3,500 -0.0
01/03/2023
7.34
 334,800 7.17 7.34 7.13 15,400 22,300 -0.1
28/02/2023
7.17
 195,700 7.16 7.34 7.06 100 17,200 -0.1
27/02/2023
7.16
 384,600 7.20 7.25 7.11 6,300 14,700 -0.1
24/02/2023
7.20
 256,900 7.34 7.38 7.18 0 10,400 -0.1
23/02/2023
7.34
 463,500 7.34 7.34 7.15 0 29,700 -0.2
22/02/2023
7.34
 450,100 7.62 7.62 7.34 7,800 10,400 -0.0
21/02/2023
7.62
 497,700 7.70 7.81 7.62 5,700 6,400 -0.0
20/02/2023
7.70
 660,800 7.25 7.71 7.30 30,700 0 0.3
17/02/2023
7.25
 236,500 7.26 7.33 7.16 1,600 7,500 -0.0
16/02/2023
7.26
 235,700 7.16 7.34 7.14 5,400 5,000 0.0
15/02/2023
7.16
 281,000 7.00 7.24 7.06 5,300 1,800 0.0
14/02/2023
7.00
 278,000 6.83 7.06 6.83 1,700 1,400 0.0
13/02/2023
6.83
 755,300 7.31 7.31 6.81 900 34,000 -0.2
10/02/2023
7.31
 250,000 7.44 7.44 7.30 0 27,700 -0.2
09/02/2023
7.44
 151,200 7.48 7.55 7.44 1,700 14,800 -0.1
08/02/2023
7.48
 387,900 7.43 7.53 7.25 5,900 27,700 -0.2
07/02/2023
7.43
 353,800 7.51 7.67 7.34 5,900 8,400 -0.0
06/02/2023
7.51
 280,400 7.49 7.53 7.41 0 2,800 -0.0
03/02/2023
7.49
 581,500 7.52 7.64 7.41 0 23,600 -0.2
02/02/2023
7.52
 536,200 7.63 7.74 7.44 0 18,300 -0.1
01/02/2023
7.63
 1,156,400 7.90 8.04 7.62 2,000 3,400 -0.0
31/01/2023
7.90
 804,100 7.86 7.90 7.82 0 10,300 -0.1
30/01/2023
7.86
 737,200 7.85 7.97 7.76 0 0 0.2
27/01/2023
7.85
 691,800 7.80 8.04 7.82 22,500 0 0.2
19/01/2023
7.80
 551,700 7.66 7.90 7.66 12,700 0 0.1
18/01/2023
7.66
 347,800 7.66 7.71 7.59 21,500 200 0.2
17/01/2023
7.66
 704,900 7.44 7.68 7.44 32,500 23,000 0.1
16/01/2023
7.44
 296,600 7.48 7.53 7.35 2,400 16,000 -0.1
13/01/2023
7.48
 706,100 7.43 7.61 7.37 3,000 400 0.0
12/01/2023
7.43
 291,500 7.47 7.54 7.37 0 7,900 -0.1
11/01/2023
7.47
 388,000 7.25 7.55 7.26 22,600 0 0.2
10/01/2023
7.25
 320,600 7.37 7.42 7.18 11,600 14,800 -0.0
09/01/2023
7.37
 152,400 7.44 7.59 7.35 0 7,800 -0.1
06/01/2023
7.44
 790,500 7.44 7.55 7.43 11,600 100 0.1
05/01/2023
7.44
 523,400 7.44 7.53 7.15 1,500 13,800 -0.1
04/01/2023
7.44
 455,900 7.44 7.53 7.39 400 1,500 -0.0
03/01/2023
7.44
 547,100 6.97 7.44 6.92 29,600 4,100 0.2
30/12/2022
6.97
 149,000 6.97 7.06 6.97 10,000 8,000 0.0
29/12/2022
6.97
 208,600 7.04 7.09 6.97 11,316 12,500 -0.0
28/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100000/1602 (Volume + 1.60%, Ratio=0.02)
28/12/2022
7.04
 192,300 7.02 7.15 6.98 9,500 13,298 -0.0
27/12/2022
7.02
 350,400 6.68 7.02 6.67 35,900 3,300 0.3
26/12/2022
6.68
 390,800 7.14 7.18 6.65 4,900 21,600 -0.1
23/12/2022
7.14
 293,000 7.09 7.18 7.00 12,600 0 0.1
22/12/2022
7.09
 424,800 7.04 7.23 6.95 12,300 8,600 0.0
21/12/2022
7.04
 756,800 7.48 7.51 6.96 7,300 50,100 -0.3
20/12/2022
7.48
 876,200 7.87 7.87 7.36 3,000 42,000 -0.3
19/12/2022
7.87
 1,005,200 7.83 8.23 7.80 16,600 27,300 -0.1
16/12/2022
7.83
 512,400 7.80 7.87 7.55 9,100 7,700 0.0
15/12/2022
7.80
 714,300 7.78 7.91 7.68 26,100 2,900 0.2
14/12/2022
7.78
 542,100 7.82 8.14 7.78 1,100 32,200 -0.3
13/12/2022
7.82
 517,500 7.48 7.82 7.42 23,000 13,800 0.1
12/12/2022
7.48
 861,600 7.68 7.95 7.33 24,900 18,900 0.0
09/12/2022
7.68
 528,300 7.67 7.77 7.49 17,300 4,200 0.1
08/12/2022
7.67
 1,015,500 7.18 7.67 7.36 49,300 11,600 0.3
07/12/2022
7.18
 867,400 7.70 7.70 7.17 34,700 27,700 0.1
06/12/2022
7.70
 1,237,800 8.28 8.28 7.70 10,400 26,700 -0.1
05/12/2022
8.28
 1,072,000 7.94 8.48 8.21 0 81,506 -0.7
02/12/2022
7.94
 1,112,000 7.45 7.94 7.33 43,300 1,500 0.4
01/12/2022
7.45
 996,000 7.41 7.77 7.41 11,800 3,000 0.1
30/11/2022
7.41
 846,300 7.32 7.47 7.14 21,100 16,600 0.0
29/11/2022
7.32
 1,023,300 7.04 7.48 7.03 7,000 21,100 -0.1
28/11/2022
7.04
 815,100 6.59 7.04 6.78 6,100 4,500 0.0
25/11/2022
6.59
 573,300 6.16 6.59 6.21 14,000 0 0.1
24/11/2022
6.16
 272,800 6.27 6.30 5.96 8,800 8,900 -0.0
23/11/2022
6.27
 199,500 6.38 6.54 6.26 600 13,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |