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)
22/11/2022
6.38
 585,000 6.25 6.59 6.14 10,500 9,600 0.0
21/11/2022
6.25
 358,500 6.21 6.59 6.22 9,400 25,400 -0.1
18/11/2022
6.21
 457,700 5.96 6.29 5.85 15,400 16,590 -0.0
17/11/2022
5.96
 454,200 5.63 5.96 5.81 10,800 7,800 0.0
16/11/2022
5.63
 626,600 5.27 5.63 4.90 36,800 100 0.2
15/11/2022
5.27
 371,000 5.66 5.67 5.27 4,700 500 0.0
14/11/2022
5.66
 312,400 5.98 6.02 5.57 8,300 5,500 0.0
11/11/2022
5.98
 426,800 5.96 6.27 5.98 13,780 3,100 0.1
10/11/2022
5.96
 575,800 6.41 6.51 5.96 100 22,600 -0.1
09/11/2022
6.41
 228,400 6.45 6.68 6.41 700 2,300 -0.0
08/11/2022
6.45
 249,000 6.33 6.49 5.99 26,000 1,400 0.2
07/11/2022
6.33
 385,700 6.59 6.85 6.31 2,800 9,500 -0.0
04/11/2022
6.59
 307,800 6.93 7.00 6.49 2,000 18,400 -0.1
03/11/2022
6.93
 381,800 7.23 7.32 6.82 2,500 1,500 0.0
02/11/2022
7.23
 242,700 7.24 7.50 7.20 0 12,000 -0.1
01/11/2022
7.24
 338,100 6.98 7.32 6.99 5,100 6,000 -0.0
31/10/2022
6.98
 272,300 6.95 7.07 6.68 5,600 6,400 -0.0
28/10/2022
6.95
 275,900 6.87 7.14 6.93 400 9,900 -0.1
27/10/2022
6.87
 366,400 6.42 6.87 6.26 29,600 0 0.2
26/10/2022
6.42
 185,400 6.42 6.66 6.42 4,800 4,800 0
25/10/2022
6.42
 554,200 6.56 6.74 6.15 40,500 1,100 0.3
24/10/2022
6.56
 466,400 7.04 7.14 6.56 14,400 7,000 0.1
21/10/2022
7.04
 418,200 7.55 7.57 7.04 3,100 19,900 -0.1
20/10/2022
7.55
 124,500 7.68 7.68 7.47 0 20,200 -0.2
19/10/2022
7.68
 315,400 7.78 7.91 7.48 0 9,800 -0.1
18/10/2022
7.78
 403,900 7.63 7.96 7.77 3,500 3,500 0
17/10/2022
7.63
 341,600 7.51 7.64 7.36 27,000 3,600 0.2
14/10/2022
7.51
 505,100 7.34 7.78 7.49 17,200 0 0.1
13/10/2022
7.34
 205,300 7.32 7.49 7.26 4,400 13,800 -0.1
12/10/2022
7.32
 445,800 7.15 7.55 7.14 42,200 300 0.3
11/10/2022
7.15
 616,700 7.68 7.78 7.15 1,800 28,000 -0.2
10/10/2022
7.68
 635,500 7.51 7.78 7.04 39,100 700 0.3
07/10/2022
7.51
 907,300 8.07 8.07 7.51 15,500 800 0.1
06/10/2022
8.07
 288,100 8.42 8.55 7.94 27,000 5,500 0.2
05/10/2022
8.42
 342,600 7.96 8.42 8.14 42,400 0 0.4
04/10/2022
7.96
 374,800 8.34 8.55 7.96 16,400 0 0.1
03/10/2022
8.34
 383,300 8.96 8.96 8.34 5,200 22,200 -0.2
30/09/2022
8.96
 524,000 8.96 8.96 8.51 8,100 4,900 0.0
29/09/2022
8.96
 339,200 9.33 9.61 8.96 0 28,300 -0.3
28/09/2022
9.33
 380,800 9.33 9.47 9.15 5,900 13,310 -0.1
27/09/2022
9.33
 300,300 9.33 9.47 9.19 0 0 0.0
26/09/2022
9.33
 748,600 9.97 9.97 9.28 3,300 1,400 0.0
23/09/2022
9.97
 314,700 10.15 10.25 9.97 0 21,100 -0.2
22/09/2022
10.15
 479,200 9.97 10.25 9.74 0 5,200 -0.1
21/09/2022
9.97
 265,600 9.93 10.02 9.74 3,900 600 0.0
20/09/2022
9.93
 558,800 9.74 9.97 9.61 8,600 0 0.1
19/09/2022
9.74
 808,700 10.43 10.47 9.74 6,000 22,100 -0.2
16/09/2022
10.43
 412,200 10.84 10.84 10.43 0 40,300 -0.5
15/09/2022
10.84
 265,800 10.98 11.02 10.70 0 20,200 0.1
14/09/2022
10.98
 600,000 10.70 10.98 10.34 10,100 0 -0.3
13/09/2022
10.70
 367,000 10.66 10.89 10.52 0 12,900 -0.3
12/09/2022
10.66
 551,600 10.61 10.98 10.52 3,900 0 -0.3
09/09/2022
10.61
 624,500 10.61 10.79 10.25 1,700 26,300 -0.3
08/09/2022
10.61
 788,400 10.79 11.11 10.52 0 13,000 -0.2
07/09/2022
10.79
 1,360,400 11.48 11.48 10.79 16,000 20,100 -0.0
06/09/2022
11.48
 673,100 11.48 11.57 11.39 0 1,600 -0.0
05/09/2022
11.48
 639,800 11.62 11.71 11.39 0 26,000 -0.3
31/08/2022
11.62
 805,400 11.48 11.66 11.25 900 16,000 -0.2
30/08/2022
11.48
 810,800 11.66 11.85 11.34 0 24,600 -0.3
29/08/2022
11.66
 1,987,300 12.03 12.03 11.21 14,500 23,400 -0.1
26/08/2022
12.03
 1,479,800 12.35 12.44 11.98 1,500 27,700 -0.3
25/08/2022
12.35
 1,459,500 12.26 12.53 12.17 0 4,600 -0.1
24/08/2022
12.26
 1,034,100 12.35 12.49 12.21 800 45,200 -0.6
23/08/2022
12.35
 2,105,000 11.80 12.35 11.34 12,900 25,200 -0.2
22/08/2022
11.80
 2,351,700 11.39 11.94 11.30 100 60,200 -0.8
19/08/2022
11.39
 1,394,900 11.25 11.62 11.11 0 37,000 -0.5
18/08/2022
11.25
 1,231,100 11.16 11.53 11.02 35,200 0 0.4
17/08/2022
11.16
 756,200 11.21 11.34 11.11 2,000 16,100 -0.2
16/08/2022
11.21
 407,700 11.25 11.30 11.16 3,000 9,900 -0.1
15/08/2022
11.25
 939,900 11.07 11.30 11.11 17,100 300 0.2
12/08/2022
11.07
 827,600 10.93 11.25 10.79 32,600 0 0.4
11/08/2022
10.93
 907,000 11.07 11.43 10.79 2,000 48,000 -0.5
10/08/2022
11.07
 759,000 11.16 11.25 11.02 0 2,200 -0.0
09/08/2022
11.16
 957,400 11.16 11.30 10.98 100 4,800 -0.1
08/08/2022
11.16
 1,181,300 11.34 11.53 11.11 500 49,900 -0.6
05/08/2022
11.34
 1,221,400 10.98 11.39 10.89 29,300 0 0.4
04/08/2022
10.98
 1,089,400 10.98 11.34 10.89 11,300 30,200 -0.2
03/08/2022
10.98
 1,330,100 10.89 10.98 10.70 3,300 2,200 0.0
02/08/2022
10.89
 1,365,500 10.89 11.16 10.79 5,500 27,000 -0.3
01/08/2022
10.89
 1,436,000 10.25 10.89 10.25 33,200 6,500 0.3
29/07/2022
10.25
 689,000 10.25 10.43 10.15 12,800 200 0.1
28/07/2022
10.25
 1,399,000 9.93 10.43 10.06 23,700 2,100 0.2
27/07/2022
9.93
 820,300 9.61 9.97 9.61 7,400 800 0.1
26/07/2022
9.61
 369,800 9.79 9.83 9.61 0 0 -0.1
25/07/2022
9.79
 589,300 9.79 10.02 9.56 100 12,600 -0.1
22/07/2022
9.79
 617,100 9.93 10.02 9.79 17,500 2,800 0.3
21/07/2022
9.93
 672,700 9.97 10.02 9.74 14,000 0 0.2
20/07/2022
9.97
 879,200 9.74 10.20 9.88 25,100 0 0.3
19/07/2022
9.74
 1,048,100 9.97 10.02 9.51 0 21,700 -0.2
18/07/2022
9.97
 862,900 9.93 10.25 9.88 200 5,900 -0.1
15/07/2022
9.93
 778,600 9.97 10.29 9.88 0 32,200 -0.3
14/07/2022
9.97
 1,536,800 9.33 9.97 9.15 38,400 900 0.4
13/07/2022
9.33
 766,000 9.33 9.47 9.28 10,600 1,400 0.1
12/07/2022
9.33
 870,300 9.06 9.33 9.02 18,400 100 0.2
11/07/2022
9.06
 387,100 9.15 9.38 9.01 5,600 20,700 -0.1
08/07/2022
9.15
 370,700 8.83 9.28 8.96 0 26,600 -0.1
07/07/2022
8.83
 286,000 8.96 9.15 8.66 0 17,800 -0.2
06/07/2022
8.96
 464,600 9.28 9.28 8.96 10,500 6,800 0.0
05/07/2022
9.28
 582,900 9.51 9.51 9.28 0 21,700 -0.2
04/07/2022
9.51
 1,008,700 8.96 9.56 9.02 20,000 3,900 0.2

Chính sách bảo mật | Điều khoản sử dụng |