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)
08/02/2022
18.52
 741,800 18.48 18.66 18.11 8,900 0 0.2
07/02/2022
18.48
 675,000 17.47 18.52 18.02 77,400 600 1.5
28/01/2022
17.47
 760,600 17.38 17.75 17.24 12,500 10,100 0.0
27/01/2022
17.38
 863,300 17.24 18.20 17.01 2,500 5,000 -0.1
26/01/2022
17.24
 713,300 17.56 18.02 17.24 2,000 27,400 -0.3
25/01/2022
17.56
 1,226,900 18.02 18.02 16.83 164,800 3,200 3.1
24/01/2022
18.02
 1,898,200 19.35 19.35 18.02 1,200 7,500 -0.1
21/01/2022
19.35
 807,000 19.48 19.67 18.75 500 85,600 -1.8
20/01/2022
19.48
 751,600 18.75 19.58 18.89 2,600 23,700 -0.4
19/01/2022
18.75
 1,006,300 18.66 19.39 18.52 200 12,500 -0.3
18/01/2022
18.66
 2,481,900 20.17 20.17 18.66 68,400 5,600 1.3
17/01/2022
20.17
 1,803,300 21.50 21.68 20.03 2,100 79,700 -1.7
14/01/2022
21.50
 1,020,900 21.63 21.91 21.27 23,900 10,900 0.3
13/01/2022
21.63
 1,327,600 22.41 22.69 21.63 5,200 70,800 -1.6
12/01/2022
22.41
 2,198,500 21.59 22.87 21.50 75,400 17,100 1.4
11/01/2022
21.59
 1,904,600 21.95 22.69 21.41 76,500 0 1.9
10/01/2022
21.95
 2,885,900 22.96 23.14 21.95 6,700 81,900 -1.9
07/01/2022
22.96
 1,660,100 22.73 23.33 22.59 16,100 100 0.4
06/01/2022
22.73
 2,707,400 23.05 23.33 22.41 32,600 2,700 0.8
05/01/2022
23.05
 2,947,800 23.33 24.15 22.96 15,100 26,200 -0.3
04/01/2022
23.33
 2,426,000 23.33 23.78 23.33 66,100 3,500 1.6
31/12/2021
23.33
 2,792,500 23.46 24.38 23.28 20,300 71,100 -1.3
30/12/2021
23.46
 3,580,400 21.95 23.46 22.41 54,300 0 1.4
29/12/2021
21.95
 2,375,600 21.04 22.32 20.67 51,500 1,300 1.2
28/12/2021
21.04
 1,719,000 21.22 21.41 20.95 17,900 0 0.4
27/12/2021
21.22
 679,000 21.31 21.82 21.04 0 17,300 -0.4
24/12/2021
21.31
 1,155,200 20.95 21.59 20.63 1,100 16,000 -0.3
23/12/2021
20.95
 3,218,500 21.95 21.95 20.44 13,100 33,600 -0.5
22/12/2021
21.95
 2,206,700 22.32 22.69 21.59 0 39,500 -0.9
21/12/2021
22.32
 1,367,300 22.87 22.87 22.27 1,100 31,100 -0.7
20/12/2021
22.87
 2,480,900 22.50 23.33 22.37 37,600 74,500 -0.9
17/12/2021
22.50
 1,986,000 21.41 22.50 21.41 24,800 20,700 0.1
16/12/2021
21.41
 2,233,900 21.86 22.23 21.22 900 44,400 -1.0
15/12/2021
21.86
 1,816,200 22.32 22.32 21.86 17,400 1,000 0.4
14/12/2021
22.32
 1,531,300 22.59 22.87 22.14 2,400 73,200 -1.7
13/12/2021
22.59
 1,694,500 22.32 23.23 22.05 10,500 44,200 -0.8
10/12/2021
22.32
 1,628,200 22.87 22.87 22.14 42,800 117,300 -1.8
09/12/2021
22.87
 1,558,000 22.46 22.87 22.14 9,500 14,000 -0.1
08/12/2021
22.46
 2,241,500 22.41 22.69 22.14 10,200 83,100 -1.8
07/12/2021
22.41
 2,690,300 21.50 22.41 20.58 119,200 13,500 2.5
06/12/2021
21.50
 3,855,500 23.10 23.14 21.50 137,700 200 3.3
03/12/2021
23.10
 6,293,300 24.79 24.88 23.10 3,300 107,300 -2.7
02/12/2021
24.79
 2,100,800 25.34 25.57 24.79 5,500 156,700 -4.1
01/12/2021
25.34
 1,845,200 25.34 25.43 24.79 19,600 169,900 -4.1
30/11/2021
25.34
 4,353,700 24.65 26.07 24.70 11,200 94,000 -2.3
29/11/2021
24.65
 3,414,100 23.83 24.79 22.87 74,500 17,400 1.5
26/11/2021
23.83
 3,153,400 24.52 24.70 23.42 11,400 75,100 -1.7
25/11/2021
24.52
 3,575,700 24.06 25.16 23.33 61,600 50,400 0.3
24/11/2021
24.06
 3,023,800 23.46 24.70 23.88 13,200 199,400 -4.9
23/11/2021
23.46
 3,477,900 21.95 23.46 21.31 164,100 4,100 3.9
22/11/2021
21.95
 4,822,400 22.87 23.69 21.95 41,000 133,600 -2.3
19/11/2021
22.87
 8,195,400 23.56 24.97 21.91 53,200 165,300 -3.0
18/11/2021
23.56
 4,268,200 22.05 23.56 22.55 38,200 42,900 -0.1
17/11/2021
22.05
 4,380,300 21.09 22.41 20.58 31,700 3,700 0.7
16/11/2021
21.09
 4,802,800 20.31 21.50 19.21 25,800 34,700 -0.2
15/11/2021
20.31
 3,959,000 18.98 20.31 19.76 39,700 49,500 -0.2
12/11/2021
18.98
 6,120,000 17.75 18.98 17.56 196,300 20,400 3.5
11/11/2021
17.75
 3,924,900 17.75 18.16 17.20 1,500 16,700 -0.3
10/11/2021
17.75
 2,096,700 17.70 18.02 17.65 81,800 0 1.6
09/11/2021
17.70
 3,044,200 18.07 18.07 17.61 26,000 31,100 -0.1
08/11/2021
18.07
 4,034,000 17.56 18.30 17.56 149,100 4,300 2.9
05/11/2021
17.56
 2,874,500 17.65 18.16 17.43 49,300 200 1.0
04/11/2021
17.65
 4,358,500 16.65 17.79 16.51 85,000 0 1.3
03/11/2021
16.65
 4,063,200 17.43 17.84 16.65 7,500 86,000 -1.5
02/11/2021
17.43
 3,401,300 16.92 17.56 17.01 44,600 23,700 0.4
01/11/2021
16.92
 6,579,200 16.01 16.92 16.01 147,300 300 2.7
29/10/2021
16.01
 2,517,600 15.96 16.28 15.73 13,400 7,700 0.1
28/10/2021
15.96
 3,992,200 15.73 16.37 15.83 48,800 5,400 0.8
27/10/2021
15.73
 3,523,300 15.41 15.92 15.32 58,400 28,000 0.5
26/10/2021
15.41
 1,203,700 15.37 15.55 15.09 126,800 1,400 2.1
25/10/2021
15.37
 1,701,300 15.28 15.55 15.28 28,800 0 0.5
22/10/2021
15.28
 2,505,000 15.46 15.46 15.23 0 4,700 -0.1
21/10/2021
15.46
 1,501,500 15.46 15.83 15.32 0 43,100 -0.7
20/10/2021
15.46
 2,789,500 15.51 15.64 15.28 25,000 43,400 -0.3
19/10/2021
15.51
 1,785,500 15.64 15.87 15.41 4,000 9,500 -0.1
18/10/2021
15.64
 6,170,400 16.01 16.28 15.32 200 25,600 -0.4
15/10/2021
16.01
 3,516,700 16.01 16.37 15.83 8,600 20,100 -0.2
14/10/2021
16.01
 2,626,600 15.73 16.19 15.55 53,300 0 0.9
13/10/2021
15.73
 1,963,000 15.96 16.33 15.69 0 300 -0.0
12/10/2021
15.96
 5,428,900 15.60 16.47 15.78 19,300 35,200 -0.3
11/10/2021
15.60
 3,116,200 15.28 15.78 15.23 41,300 2,500 0.6
08/10/2021
15.28
 1,277,800 15.37 15.55 15.19 0 28,300 -0.5
07/10/2021
15.37
 2,115,400 15.32 15.64 15.05 11,900 0 0.2
06/10/2021
15.32
 1,350,000 15.46 15.69 15.23 1,600 0 0.0
05/10/2021
15.46
 3,059,400 14.50 15.51 14.59 33,000 2,200 0.5
04/10/2021
14.50
 1,954,300 14.68 14.82 14.18 6,800 1,000 0.1
01/10/2021
14.68
 1,526,300 14.82 15.09 14.64 68,000 406,800 -5.5
30/09/2021
14.82
 1,030,300 14.91 15.14 14.82 500 23,400 -0.4
29/09/2021
14.91
 1,023,500 15.05 15.05 14.68 1,900 0 0.0
28/09/2021
15.05
 1,316,200 14.64 15.09 14.27 2,000 0 0.0
27/09/2021
14.64
 2,153,700 15.37 15.41 14.64 4,900 31,900 -0.4
24/09/2021
15.37
 1,346,700 15.55 15.64 15.28 1,300 7,700 -0.1
23/09/2021
15.55
 2,858,200 15.55 16.01 15.46 100 67,100 -1.1
22/09/2021
15.55
 2,454,700 15.23 15.69 15.19 6,000 100 0.1
21/09/2021
15.23
 2,442,900 15.55 15.55 14.91 8,000 35,900 -0.5
20/09/2021
15.55
 2,849,800 15.64 16.10 15.37 14,300 46,600 -0.5
17/09/2021
15.64
 2,913,600 15.05 15.73 15.19 56,900 900 0.9
16/09/2021
15.05
 1,343,400 15.09 15.23 14.96 0 59,000 -1.0
15/09/2021
15.09
 1,984,200 14.86 15.37 14.59 46,500 5,000 0.7
14/09/2021
14.86
 2,960,200 15.32 15.32 14.77 6,300 77,800 -1.2

Chính sách bảo mật | Điều khoản sử dụng |