CTCP Chứng khoán Agribank (agr)

17.60
-0.20
(-1.12%)
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
(2024-10-14) 		-0.75 -4.04% 13,895,800 36,001 0.7
17.50
18.55
17.80
2 tháng
(2024-09-16) 		0.78 4.58% 36,358,100 51,100 0.8
17.02
18.95
17.80
3 tháng
(2024-08-15) 		1.79 11.19% 57,830,100 156,900 2.7
16.01
18.95
17.80
6 tháng
(2024-05-17) 		-1.58 -8.17% 166,479,800 -239,753 -4.2
15.62
22.13
17.80
12 tháng
(2023-11-20) 		2.85 19.08% 420,148,800 -35,740 -0.4
14.27
22.13
17.80
24 tháng
(2022-11-24) 		11.64 189.13% 816,975,500 -114,485 -2.2
6.16
22.13
17.80
36 tháng
(2021-11-29) 		-6.85 -27.80% 1,062,217,000 -555,905 -14.9
5.27
25.34
17.80
60 tháng
(2019-12-10) 		14.60 455.96% 1,815,749,520 -3,881,035 -42.6
2.01
25.34
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
11.21
 1,028,000 11.25 11.30 11.11 1,000 18,000 -0.2
08/04/2021
11.25
 985,600 11.30 11.48 11.16 8,400 25,400 -0.2
07/04/2021
11.30
 1,356,400 11.11 11.43 11.11 1,200 500 0.0
06/04/2021
11.11
 959,600 11.34 11.34 10.93 27,700 5,600 0.3
05/04/2021
11.34
 1,333,200 11.25 11.53 11.16 1,100 49,000 -0.6
02/04/2021
11.25
 1,847,400 11.43 11.85 11.16 26,000 49,000 -0.3
01/04/2021
11.43
 2,388,300 10.75 11.48 10.75 20,700 7,700 0.2
31/03/2021
10.75
 800,000 10.79 10.84 10.43 8,200 28,800 -0.2
30/03/2021
10.79
 940,100 10.75 10.93 10.52 6,000 48,100 -0.5
29/03/2021
10.75
 841,800 10.29 10.75 10.34 45,500 800 0.5
26/03/2021
10.29
 1,115,000 10.43 10.43 9.88 7,300 5,500 0.0
25/03/2021
10.43
 1,326,400 10.61 10.70 10.34 800 55,200 -0.6
24/03/2021
10.61
 1,325,200 10.98 11.02 10.47 100 58,100 -0.7
23/03/2021
10.98
 1,496,900 11.25 11.30 10.89 3,000 35,400 -0.4
22/03/2021
11.25
 1,072,800 11.43 11.43 11.16 8,000 68,900 -0.8
19/03/2021
11.43
 1,035,600 11.39 11.53 11.25 1,800 1,700 0.0
18/03/2021
11.39
 1,080,300 11.25 11.62 11.25 19,800 3,000 0.2
17/03/2021
11.25
 1,306,900 11.21 11.30 11.02 30,900 0 0.4
16/03/2021
11.21
 2,459,900 11.48 11.53 10.98 2,200 43,300 -0.5
15/03/2021
11.48
 1,206,300 11.71 11.75 11.48 2,000 21,900 -0.3
12/03/2021
11.71
 1,675,500 11.89 12.03 11.62 23,200 9,800 0.2
11/03/2021
11.89
 5,028,000 11.16 11.94 11.30 69,300 1,300 0.9
10/03/2021
11.16
 1,250,200 11.07 11.25 10.93 3,000 16,800 -0.2
09/03/2021
11.07
 1,543,000 11.30 11.30 10.79 10,900 8,400 0.0
08/03/2021
11.30
 1,694,400 11.16 11.43 11.16 0 91,100 -1.1
05/03/2021
11.16
 1,232,200 11.16 11.30 10.52 4,500 67,800 -0.8
04/03/2021
11.16
 3,775,700 10.75 11.48 10.75 10,000 44,200 -0.4
03/03/2021
10.75
 814,900 10.75 10.79 10.57 21,300 41,300 -0.2
02/03/2021
10.75
 1,205,900 10.84 11.07 10.70 0 34,100 -0.4
01/03/2021
10.84
 2,298,700 10.34 10.84 10.34 101,000 14,100 1.0
26/02/2021
10.34
 913,300 10.38 10.38 10.06 13,700 25,400 -0.1
25/02/2021
10.38
 765,400 10.38 10.52 10.25 10,000 64,300 -0.6
24/02/2021
10.38
 1,472,500 10.38 10.89 10.25 0 52,500 -0.6
23/02/2021
10.38
 1,357,700 10.43 10.52 10.25 15,100 21,200 -0.1
22/02/2021
10.43
 1,286,500 10.38 10.61 10.20 9,000 28,900 -0.2
19/02/2021
10.38
 1,339,900 10.52 10.70 10.25 10,100 17,500 -0.1
18/02/2021
10.52
 1,663,100 10.89 10.89 10.43 23,400 36,000 -0.1
17/02/2021
10.89
 1,981,200 10.66 10.93 10.52 42,700 19,800 0.3
09/02/2021
10.66
 1,587,800 10.52 10.79 10.15 44,000 36,200 0.1
08/02/2021
10.52
 3,584,100 10.06 10.75 9.61 7,500 114,700 -1.2
05/02/2021
10.06
 1,652,800 9.42 10.06 9.42 20,000 129,300 -1.2
04/02/2021
9.42
 1,850,700 8.81 9.42 8.96 1,600 143,900 -1.4
03/02/2021
8.81
 1,112,400 8.23 8.81 8.23 22,300 49,400 -0.3
02/02/2021
8.23
 1,665,600 8.40 8.42 7.81 129,600 500 1.1
01/02/2021
8.40
 1,587,700 9.03 9.06 8.40 64,800 8,000 0.5
29/01/2021
9.03
 2,654,300 8.94 9.51 8.32 118,000 26,500 0.9
28/01/2021
8.94
 389,500 9.61 9.61 8.94 600 0 0.0
27/01/2021
9.61
 1,956,000 10.29 10.29 9.61 96,200 67,000 0.3
26/01/2021
10.29
 1,781,600 10.98 10.98 10.25 32,800 25,100 0.1
25/01/2021
10.98
 2,554,900 11.30 11.43 10.70 62,400 33,400 0.4
22/01/2021
11.30
 2,191,000 11.43 12.07 11.30 8,700 76,600 -0.9
21/01/2021
11.43
 2,863,400 10.70 11.43 10.34 38,000 39,000 -0.0
20/01/2021
10.70
 5,006,200 11.48 11.48 10.70 36,100 43,400 -0.1
19/01/2021
11.48
 3,076,300 12.30 12.72 11.48 700 94,400 -1.2
18/01/2021
12.30
 2,821,600 11.53 12.30 11.80 151,500 19,800 1.8
15/01/2021
11.53
 2,858,000 10.79 11.53 11.16 94,700 400 1.2
14/01/2021
10.79
 3,449,800 10.11 10.79 9.70 165,700 89,100 0.9
13/01/2021
10.11
 2,640,700 10.29 10.38 10.06 46,900 30,700 0.2
12/01/2021
10.29
 2,910,700 10.52 10.52 9.83 25,000 38,000 -0.1
11/01/2021
10.52
 3,347,300 10.57 11.21 10.15 58,900 149,900 -1.1
08/01/2021
10.57
 5,266,000 9.93 10.61 9.97 148,200 73,000 0.9
07/01/2021
9.93
 3,640,500 9.28 9.93 9.51 25,800 82,300 -0.6
06/01/2021
9.28
 2,891,500 8.69 9.28 9.07 0 2,500 -0.0
05/01/2021
8.69
 5,703,100 8.12 8.69 8.06 193,400 55,000 1.3
04/01/2021
8.12
 3,317,500 7.87 8.29 7.94 84,700 3,100 0.7
31/12/2020
7.87
 1,772,710 7.67 7.99 7.62 134,750 50 1.2
30/12/2020
7.67
 1,632,900 7.82 7.83 7.66 48,240 30 0.4
29/12/2020
7.82
 1,600,570 7.96 7.96 7.78 50,790 7,940 0.4
28/12/2020
7.96
 1,568,970 7.96 8.23 7.82 13,980 30,100 -0.1
25/12/2020
7.96
 1,965,430 7.59 8.04 7.53 90,570 166,400 -0.6
24/12/2020
7.59
 2,679,180 7.93 7.93 7.38 25,160 92,950 -0.6
23/12/2020
7.93
 2,337,820 8.29 8.29 7.90 7,390 126,920 -1.1
22/12/2020
8.29
 2,614,340 8.15 8.29 7.91 25,510 259,880 -2.1
21/12/2020
8.15
 4,114,220 7.63 8.16 7.63 204,810 332,650 -1.1
18/12/2020
7.63
 1,951,190 7.48 7.68 7.44 52,790 252,820 -1.7
17/12/2020
7.48
 2,125,670 7.59 7.64 7.32 104,370 46,930 0.5
16/12/2020
7.59
 2,475,960 7.68 7.71 7.57 20,670 8,270 0.1
15/12/2020
7.68
 4,593,680 7.65 7.92 7.50 40,550 1,232,100 -10.1
14/12/2020
7.65
 4,487,130 7.15 7.65 7.15 151,320 1,681,260 -12.8
11/12/2020
7.15
 2,119,990 7.14 7.23 6.68 37,680 47,360 -0.1
10/12/2020
7.14
 5,499,200 6.81 7.29 6.95 74,970 106,850 -0.2
09/12/2020
6.81
 1,451,030 6.38 6.81 6.68 32,270 3,660 0.2
08/12/2020
6.38
 2,089,990 5.96 6.38 6.04 45,260 26,510 0.1
07/12/2020
5.96
 2,120,620 5.58 5.96 5.60 168,080 2,140 1.1
04/12/2020
5.58
 1,203,700 5.58 5.59 5.51 32,120 20,000 0.1
03/12/2020
5.58
 2,000,160 5.67 5.72 5.50 78,390 40,000 0.2
02/12/2020
5.67
 1,698,720 5.53 5.76 5.48 18,390 94,660 -0.5
01/12/2020
5.53
 2,261,020 5.17 5.53 5.03 63,570 10,620 0.3
30/11/2020
5.17
 4,496,590 5.10 5.46 5.17 68,430 436,520 -2.1
27/11/2020
5.10
 2,670,950 4.78 5.10 4.78 142,180 16,900 0.7
26/11/2020
4.78
 493,540 4.76 4.80 4.69 34,310 200 0.2
25/11/2020
4.76
 944,660 4.80 4.80 4.71 30,380 0 0.2
24/11/2020
4.80
 712,980 4.83 4.85 4.74 27,230 6,240 0.1
23/11/2020
4.83
 431,670 4.73 4.94 4.74 16,880 0 0.1
20/11/2020
4.73
 999,440 4.81 4.81 4.69 25,120 4,300 0.1
19/11/2020
4.81
 1,186,570 4.93 4.93 4.76 8,410 5,360 0.0
18/11/2020
4.93
 810,140 4.99 5.12 4.82 2,690 8,560 -0.0
17/11/2020
4.99
 1,812,180 4.78 5.03 4.79 45,450 0 0.2
16/11/2020
4.78
 1,642,430 4.46 4.78 4.47 8,420 10,000 -0.0
13/11/2020
4.46
 330,080 4.46 4.48 4.41 9,110 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |