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
(2024-10-15) 		-0.55 -3.03% 13,108,900 2,801 0.1
17.50
18.35
17.60
2 tháng
(2024-09-16) 		0.58 3.40% 36,637,800 18,100 0.3
17.02
18.95
17.60
3 tháng
(2024-08-16) 		0.48 2.82% 57,429,400 125,700 2.2
16.92
18.95
17.60
6 tháng
(2024-05-20) 		-1.78 -9.20% 164,446,100 -242,747 -4.1
15.62
22.13
17.60
12 tháng
(2023-11-20) 		2.65 17.74% 420,428,500 -68,740 -1.0
14.27
22.13
17.60
24 tháng
(2022-11-25) 		11.01 167.22% 816,982,400 -147,385 -2.8
6.59
22.13
17.60
36 tháng
(2021-11-30) 		-7.74 -30.54% 1,059,082,600 -646,005 -17.0
5.27
25.34
17.60
60 tháng
(2019-12-11) 		14.42 452.87% 1,815,901,700 -3,914,035 -43.2
2.01
25.34
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
3.50
 600,970 3.49 3.65 3.49 0 0 0
23/06/2020
3.49
 788,010 3.37 3.58 3.37 0 1,600 -0.0
22/06/2020
3.37
 388,560 3.40 3.43 3.37 10 0 0
19/06/2020
3.40
 340,420 3.29 3.40 3.29 0 0 0
18/06/2020
3.29
 230,050 3.38 3.38 3.26 100 0 0.0
17/06/2020
3.38
 398,420 3.43 3.46 3.33 70 0 0.0
16/06/2020
3.43
 532,370 3.34 3.43 3.32 0 0 0
15/06/2020
3.34
 406,570 3.37 3.57 3.32 30 0 0.0
12/06/2020
3.37
 1,051,630 3.61 3.61 3.37 0 0 0
11/06/2020
3.61
 1,023,080 3.88 3.88 3.61 0 7,350 -0.0
10/06/2020
3.88
 1,534,870 3.70 3.93 3.65 0 1,070 -0.0
09/06/2020
3.70
 1,987,600 3.46 3.70 3.61 0 0 0
08/06/2020
3.46
 545,480 3.24 3.46 3.29 0 0 0
05/06/2020
3.24
 243,270 3.24 3.27 3.16 0 0 0
04/06/2020
3.24
 792,820 3.18 3.27 3.16 40 10 0.0
03/06/2020
3.18
 252,940 3.17 3.19 3.04 17,930 0 0.1
02/06/2020
3.17
 145,190 3.25 3.26 3.16 10 0 0
01/06/2020
3.25
 497,250 3.11 3.27 3.11 30 0 0.0
29/05/2020
3.11
 338,850 3.02 3.11 2.93 1,400 0 0.0
28/05/2020
3.02
 123,320 3.05 3.05 3.00 0 0 0
27/05/2020
3.05
 58,240 3.09 3.11 3.05 0 0 0
26/05/2020
3.09
 252,470 3.02 3.11 3.02 0 21,990 -0.1
25/05/2020
3.02
 140,740 3.03 3.06 3.02 0 0 0
22/05/2020
3.03
 231,600 3.03 3.11 3.01 1,600 0 0.0
21/05/2020
3.03
 133,700 3.07 3.09 3.02 0 30 -0.0
20/05/2020
3.07
 121,520 3.14 3.14 3.03 5,000 0 0.0
19/05/2020
3.14
 215,350 3.16 3.20 3.06 280 0 0.0
18/05/2020
3.16
 171,350 2.99 3.16 2.99 50 0 0.0
15/05/2020
2.99
 380,710 3.20 3.33 2.99 0 0 0
14/05/2020
3.20
 469,940 3.02 3.23 3.02 0 0 0
13/05/2020
3.02
 206,790 2.95 3.05 2.95 1,000 0 0.0
12/05/2020
2.95
 300,480 2.88 3.06 2.84 0 0 0
11/05/2020
2.88
 264,170 2.75 2.91 2.76 0 0 0
08/05/2020
2.75
 318,130 2.64 2.80 2.65 0 0 0
07/05/2020
2.64
 92,130 2.63 2.65 2.62 0 0 0
06/05/2020
2.63
 101,530 2.56 2.63 2.52 0 0 0
05/05/2020
2.56
 53,060 2.53 2.58 2.52 0 0 0
04/05/2020
2.53
 66,900 2.56 2.56 2.52 0 10 -0
29/04/2020
2.56
 67,020 2.59 2.62 2.54 0 0 0
28/04/2020
2.59
 62,150 2.59 2.62 2.56 0 0 0
27/04/2020
2.59
 60,010 2.63 2.64 2.59 10 0 0
24/04/2020
2.63
 130,840 2.58 2.63 2.52 0 550 -0.0
23/04/2020
2.58
 59,610 2.60 2.65 2.57 0 0 0
22/04/2020
2.60
 97,410 2.55 2.60 2.45 0 0 0
21/04/2020
2.55
 267,200 2.65 2.65 2.52 0 0 0
20/04/2020
2.65
 333,800 2.64 2.71 2.62 1,000 0 0.0
17/04/2020
2.64
 222,600 2.56 2.65 2.56 2,000 100 0.0
16/04/2020
2.56
 155,650 2.63 2.63 2.47 0 0 0
15/04/2020
2.63
 232,210 2.63 2.67 2.63 2,200 0 0.0
14/04/2020
2.63
 377,300 2.54 2.71 2.52 2,000 430 0.0
13/04/2020
2.54
 339,850 2.38 2.54 2.44 0 26,020 -0.1
10/04/2020
2.38
 218,760 2.33 2.40 2.27 1,500 0 0.0
09/04/2020
2.33
 149,150 2.29 2.35 2.24 530 0 0.0
08/04/2020
2.29
 110,260 2.34 2.34 2.26 150 0 0.0
07/04/2020
2.34
 118,140 2.35 2.46 2.24 20 0 0.0
06/04/2020
2.35
 229,250 2.20 2.35 2.22 20 0 0
03/04/2020
2.20
 125,090 2.14 2.24 2.12 0 0 0
01/04/2020
2.14
 91,730 2.01 2.14 2.05 0 0 0
31/03/2020
2.01
 322,690 2.14 2.27 1.99 0 0 0
30/03/2020
2.14
 272,280 2.30 2.30 2.14 0 0 0
27/03/2020
2.30
 96,840 2.31 2.38 2.15 10 0 0.0
26/03/2020
2.31
 175,860 2.47 2.47 2.31 1,000 0 0.0
25/03/2020
2.47
 100,330 2.38 2.48 2.38 0 0 0
24/03/2020
2.38
 65,920 2.41 2.44 2.35 20 0 0.0
23/03/2020
2.41
 193,360 2.59 2.59 2.41 0 94,970 -0.3
20/03/2020
2.59
 64,020 2.63 2.63 2.56 0 0 0
19/03/2020
2.63
 181,470 2.69 2.69 2.56 200 0 0.0
18/03/2020
2.69
 194,030 2.62 2.70 2.56 200 0 0.0
17/03/2020
2.62
 85,730 2.61 2.62 2.51 0 0 0
16/03/2020
2.61
 121,580 2.63 2.71 2.61 0 0 0
13/03/2020
2.63
 241,330 2.62 2.65 2.43 0 180 -0.0
12/03/2020
2.62
 259,400 2.81 2.81 2.62 0 330 -0.0
11/03/2020
2.81
 266,070 2.90 2.93 2.71 0 12,730 -0.0
10/03/2020
2.90
 120,070 2.87 2.93 2.74 0 90 -0.0
09/03/2020
2.87
 288,970 3.08 3.08 2.87 0 0 0
06/03/2020
3.08
 68,820 3.09 3.09 3.03 0 0 0
05/03/2020
3.09
 189,580 3.11 3.15 3.09 10 0 0.0
04/03/2020
3.11
 95,520 3.05 3.11 3.02 20 0 0
03/03/2020
3.05
 72,990 3.02 3.07 2.98 0 0 0
02/03/2020
3.02
 81,530 2.97 3.06 2.93 20 4,950 -0.0
28/02/2020
2.97
 96,170 3.03 3.03 2.95 60 0 0.0
27/02/2020
3.03
 52,310 3.02 3.07 2.99 0 0 0
26/02/2020
3.02
 49,440 3.04 3.04 3.02 20 0 0
25/02/2020
3.04
 136,220 3.03 3.04 2.97 0 0 0
24/02/2020
3.03
 130,310 3.12 3.12 3.02 20 0 0
21/02/2020
3.12
 113,790 3.19 3.19 3.06 0 0 0
20/02/2020
3.19
 420,550 3.03 3.20 3.02 30 0 0.0
19/02/2020
3.03
 94,450 3.02 3.06 3.00 0 0 0
18/02/2020
3.02
 95,520 3.06 3.06 3.00 0 0 0
17/02/2020
3.06
 90,630 3.01 3.09 3.00 0 0 0
14/02/2020
3.01
 42,750 3.02 3.02 2.98 0 0 0
13/02/2020
3.02
 55,060 3.03 3.03 2.99 0 0 0
12/02/2020
3.03
 78,400 3.03 3.05 3.00 0 0 0
11/02/2020
3.03
 20,220 3.06 3.06 3.00 0 0 0
10/02/2020
3.06
 110,350 3.11 3.11 2.91 50 0 0.0
07/02/2020
3.11
 111,320 3.08 3.11 3.02 0 0 0
06/02/2020
3.08
 88,290 3.08 3.11 3.04 0 0 0
05/02/2020
3.08
 72,550 3.06 3.09 3.06 0 0 0
04/02/2020
3.06
 54,730 3.02 3.06 3.00 400 0 0.0
03/02/2020
3.02
 180,900 3.11 3.11 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |