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)
01/07/2022
8.96
 734,100 8.61 9.19 8.14 15,200 19,600 -0.0
30/06/2022
8.61
 533,700 9.13 9.15 8.56 1,600 20,500 -0.2
29/06/2022
9.13
 541,400 9.10 9.38 8.70 10,900 7,000 0.0
28/06/2022
9.10
 518,300 9.15 9.51 9.06 2,500 46,700 -0.4
27/06/2022
9.15
 429,100 8.73 9.15 8.64 30,300 30,300 0.0
24/06/2022
8.73
 508,100 8.42 8.91 8.52 29,200 0 0.3
23/06/2022
8.42
 350,900 8.34 8.51 8.25 17,500 2,800 0.1
22/06/2022
8.34
 621,800 7.87 8.42 7.96 53,500 6,600 0.4
21/06/2022
7.87
 488,400 8.08 8.42 7.70 32,700 4,100 0.2
20/06/2022
8.08
 628,400 8.68 8.87 8.08 5,500 7,000 -0.0
17/06/2022
8.68
 777,600 9.33 9.33 8.68 1,100 11,400 -0.1
16/06/2022
9.33
 440,800 9.33 9.79 9.15 7,900 8,100 -0.0
15/06/2022
9.33
 619,500 10.02 10.25 9.33 2,000 22,000 -0.2
14/06/2022
10.02
 485,200 10.47 10.47 9.83 27,000 7,600 0.2
13/06/2022
10.47
 860,600 11.25 11.25 10.47 200 61,800 -0.7
10/06/2022
11.25
 388,200 11.71 11.71 11.25 11,600 1,900 0.1
09/06/2022
11.71
 359,300 11.34 11.71 11.43 19,200 0 0.2
08/06/2022
11.34
 514,900 10.98 11.53 11.11 35,000 500 0.4
07/06/2022
10.98
 625,800 11.25 11.30 10.79 29,000 33,700 -0.1
06/06/2022
11.25
 516,600 11.34 11.80 11.11 26,600 0 0.3
03/06/2022
11.34
 428,800 11.62 11.66 11.30 2,600 107,800 -1.3
02/06/2022
11.62
 633,100 11.85 12.12 11.62 5,000 67,300 -0.8
01/06/2022
11.85
 476,900 11.94 12.17 11.71 4,800 16,500 -0.2
31/05/2022
11.94
 573,700 12.17 12.21 11.94 14,000 11,000 0.0
30/05/2022
12.17
 428,300 11.98 12.26 11.89 26,200 100 0.3
27/05/2022
11.98
 519,500 12.03 12.17 11.89 19,600 0 0.3
26/05/2022
12.03
 1,050,800 11.71 12.35 11.80 9,800 100 0.1
25/05/2022
11.71
 615,300 11.25 11.75 11.21 42,500 0 0.5
24/05/2022
11.25
 482,900 11.16 11.25 10.70 7,800 10,500 -0.0
23/05/2022
11.16
 655,200 11.62 11.85 10.89 200 9,300 -0.1
20/05/2022
11.62
 587,100 11.57 11.98 11.62 17,900 18,500 -0.0
19/05/2022
11.57
 609,200 11.57 11.75 11.07 13,400 20,800 -0.1
18/05/2022
11.57
 597,200 11.43 12.07 11.53 23,200 15,700 0.1
17/05/2022
11.43
 757,200 10.70 11.43 10.25 50,800 600 0.6
16/05/2022
10.70
 561,800 10.61 11.16 10.66 24,900 2,400 0.3
13/05/2022
10.61
 982,800 11.39 11.39 10.61 27,700 8,400 0.2
12/05/2022
11.39
 590,800 12.21 12.21 11.39 2,800 15,700 -0.2
11/05/2022
12.21
 374,800 12.35 12.49 11.89 0 26,600 -0.4
10/05/2022
12.35
 1,012,300 11.75 12.35 10.98 67,500 17,300 0.7
09/05/2022
11.75
 699,700 12.62 12.62 11.75 31,200 2,300 0.4
06/05/2022
12.62
 592,900 13.54 13.54 12.62 12,800 6,600 0.1
05/05/2022
13.54
 435,300 13.68 13.90 13.08 3,100 18,300 -0.2
04/05/2022
13.68
 472,900 14.00 14.09 13.63 9,400 6,700 0.0
29/04/2022
14.00
 546,900 13.90 14.13 13.72 11,100 0 0.2
28/04/2022
13.90
 391,500 13.81 14.18 13.81 6,800 6,700 0.0
27/04/2022
13.81
 371,300 13.54 13.86 13.26 14,900 27,800 -0.2
26/04/2022
13.54
 726,600 13.22 13.54 12.30 95,300 12,700 1.2
25/04/2022
13.22
 818,000 14.18 14.50 13.22 0 55,800 -0.9
22/04/2022
14.18
 724,500 14.27 14.82 14.00 0 23,900 -0.4
21/04/2022
14.27
 1,146,600 14.27 15.19 13.31 55,400 100 0.8
20/04/2022
14.27
 864,300 14.32 14.82 14.00 108,800 0 1.7
19/04/2022
14.32
 600,100 15.28 15.73 14.32 24,200 100 0.4
18/04/2022
15.28
 1,376,000 16.42 16.42 15.28 3,100 6,300 -0.1
15/04/2022
16.42
 907,900 17.11 17.20 16.28 100 50,700 -0.9
14/04/2022
17.11
 474,500 17.38 17.65 17.11 12,100 49,300 -0.7
13/04/2022
17.38
 994,800 16.92 17.38 16.19 200 38,000 -0.7
12/04/2022
16.92
 1,221,100 18.07 18.25 16.92 6,000 118,300 -2.2
08/04/2022
18.07
 1,176,900 18.48 18.71 18.02 700 54,400 -1.1
07/04/2022
18.48
 909,000 18.98 18.98 18.48 1,000 37,600 -0.7
06/04/2022
18.98
 981,700 19.03 19.21 18.48 1,300 21,800 -0.4
05/04/2022
19.03
 1,559,100 19.58 19.76 18.94 84,100 25,100 1.3
04/04/2022
19.58
 2,471,600 18.30 19.58 18.39 70,500 6,300 1.3
01/04/2022
18.30
 735,400 18.16 18.30 17.84 85,400 11,700 1.5
31/03/2022
18.16
 631,200 18.20 18.48 17.98 200 55,300 -1.1
30/03/2022
18.20
 816,100 18.39 18.57 18.02 3,500 24,100 -0.4
29/03/2022
18.39
 698,300 18.30 18.66 18.30 100 0 0.0
28/03/2022
18.30
 1,216,400 18.62 18.62 18.02 11,000 26,400 -0.3
25/03/2022
18.62
 613,100 18.75 18.94 18.62 6,000 1,400 0.1
24/03/2022
18.75
 961,100 18.94 19.03 18.71 3,700 4,000 -0.0
23/03/2022
18.94
 806,000 18.89 19.12 18.89 12,000 500 0.2
22/03/2022
18.89
 780,800 18.75 19.12 18.71 14,500 400 0.3
21/03/2022
18.75
 927,400 18.57 18.75 18.48 37,900 0 0.8
18/03/2022
18.57
 591,000 18.57 18.71 18.48 22,400 0 0.5
17/03/2022
18.57
 861,800 18.34 18.62 18.39 43,900 0 0.9
16/03/2022
18.34
 780,300 18.25 18.52 18.16 17,700 0 0.4
15/03/2022
18.25
 807,100 18.16 18.39 18.11 0 35,200 -0.7
14/03/2022
18.16
 1,544,800 18.94 18.94 18.02 300 57,100 -1.1
11/03/2022
18.94
 1,182,700 19.48 19.48 18.80 200 17,000 -0.4
10/03/2022
19.48
 583,400 19.39 19.94 19.48 0 7,800 -0.2
09/03/2022
19.39
 1,160,200 19.44 19.99 19.12 1,000 23,600 -0.5
08/03/2022
19.44
 1,587,800 19.67 20.03 19.21 8,000 400 0.2
07/03/2022
19.67
 1,230,600 19.99 20.03 19.48 9,500 2,400 0.2
04/03/2022
19.99
 1,875,500 19.62 20.40 19.90 0 22,900 -0.5
03/03/2022
19.62
 1,753,200 19.26 19.67 19.03 30,300 8,300 0.5
02/03/2022
19.26
 1,290,900 19.48 19.58 19.03 16,100 22,300 -0.1
01/03/2022
19.48
 1,042,700 19.30 19.62 19.07 16,100 1,100 0.3
28/02/2022
19.30
 1,001,200 19.48 19.76 19.21 5,600 15,800 -0.2
25/02/2022
19.48
 1,228,400 18.84 19.62 19.03 31,100 1,900 0.6
24/02/2022
18.84
 2,057,300 19.35 19.85 18.30 17,600 36,900 -0.4
23/02/2022
19.35
 970,500 19.07 19.48 19.21 28,500 0 0.6
22/02/2022
19.07
 1,478,300 19.62 19.62 18.75 900 30,100 -0.6
21/02/2022
19.62
 1,349,000 18.94 19.85 19.21 32,400 5,500 0.6
18/02/2022
18.94
 1,871,900 18.62 19.16 18.34 23,900 0 0.5
17/02/2022
18.62
 586,700 18.39 18.62 18.39 42,900 500 0.9
16/02/2022
18.39
 619,300 18.20 18.66 18.30 12,800 100 0.3
15/02/2022
18.20
 671,600 18.11 18.34 17.93 700 14,000 -0.3
14/02/2022
18.11
 902,400 18.84 18.84 17.84 0 11,200 -0.2
11/02/2022
18.84
 565,700 18.84 18.98 18.57 600 3,700 -0.1
10/02/2022
18.84
 784,400 18.94 19.12 18.71 4,200 25,400 -0.4
09/02/2022
18.94
 938,200 18.52 19.16 18.34 34,500 1,500 0.7

Chính sách bảo mật | Điều khoản sử dụng |