CTCP Chứng khoán Agribank (agr)

16.80
-0.25
(-1.47%)
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)
31/01/2020
3.11
 119,510 3.12 3.12 3.06 0 0 0
30/01/2020
3.12
 43,940 3.29 3.29 3.09 0 0 0
22/01/2020
3.29
 128,620 3.11 3.29 3.07 0 0 0
21/01/2020
3.11
 99,690 3.12 3.14 3.06 60 0 0.0
20/01/2020
3.12
 23,200 3.12 3.13 3.10 0 0 0
17/01/2020
3.12
 17,700 3.12 3.15 3.11 0 0 0
16/01/2020
3.12
 34,480 3.11 3.12 3.07 0 0 0
15/01/2020
3.11
 13,430 3.10 3.15 3.06 0 2,970 -0.0
14/01/2020
3.10
 130,220 2.97 3.10 2.97 0 0 0
13/01/2020
2.97
 93,050 3.16 3.20 2.97 0 0 0
10/01/2020
3.16
 27,690 3.15 3.19 3.14 0 0 0
09/01/2020
3.15
 27,730 3.13 3.16 3.11 0 0 0
08/01/2020
3.13
 93,690 3.17 3.18 3.12 0 0 0
07/01/2020
3.17
 49,980 3.18 3.18 3.13 0 0 0
06/01/2020
3.18
 133,300 3.27 3.27 3.17 0 0 0
03/01/2020
3.27
 98,870 3.21 3.30 3.21 0 0 0
02/01/2020
3.21
 127,610 3.28 3.28 3.11 0 0 0
31/12/2019
3.28
 96,470 3.07 3.28 3.05 0 0 0
30/12/2019
3.07
 138,880 3.12 3.15 3.06 0 0 0
27/12/2019
3.12
 83,020 3.13 3.14 3.11 0 0 0
26/12/2019
3.13
 62,100 3.14 3.16 3.11 0 0 0
25/12/2019
3.14
 62,730 3.12 3.16 3.12 0 0 0
24/12/2019
3.12
 24,620 3.11 3.14 3.11 0 0 0
23/12/2019
3.11
 75,780 3.14 3.18 3.09 0 0 0
20/12/2019
3.14
 206,910 3.17 3.17 3.11 0 0 0
19/12/2019
3.17
 43,210 3.11 3.18 3.11 14,000 0 0.0
18/12/2019
3.11
 147,470 3.11 3.24 3.11 0 0 0
17/12/2019
3.11
 558,540 3.09 3.29 3.09 0 0 0
16/12/2019
3.09
 103,870 3.11 3.12 3.08 0 0 0
13/12/2019
3.11
 190,710 3.13 3.14 3.07 510 0 0.0
12/12/2019
3.13
 357,900 3.18 3.18 3.07 0 40 -0.0
11/12/2019
3.18
 64,690 3.20 3.20 3.17 0 0 0
10/12/2019
3.20
 127,520 3.27 3.29 3.16 0 0 0
09/12/2019
3.27
 83,060 3.27 3.27 3.26 0 0 0
06/12/2019
3.27
 76,650 3.27 3.27 3.24 0 0 0
05/12/2019
3.27
 128,330 3.25 3.29 3.20 0 0 0
04/12/2019
3.25
 209,410 3.33 3.33 3.24 0 0 0
03/12/2019
3.33
 236,420 3.38 3.38 3.22 0 0 0
02/12/2019
3.38
 131,240 3.44 3.48 3.38 0 0 0
29/11/2019
3.44
 111,170 3.46 3.54 3.44 10 0 0
28/11/2019
3.46
 236,830 3.51 3.51 3.42 0 0 0
27/11/2019
3.51
 293,060 3.65 3.65 3.51 0 0 0
26/11/2019
3.65
 245,260 3.57 3.77 3.52 0 0 0
25/11/2019
3.57
 231,190 3.66 3.66 3.57 0 0 0
22/11/2019
3.66
 221,500 3.75 3.77 3.57 0 0 0
21/11/2019
3.75
 8,370 3.77 3.77 3.74 0 0 0
20/11/2019
3.77
 45,100 3.75 3.77 3.73 0 0 0
19/11/2019
3.75
 31,460 3.74 3.75 3.72 0 0 0
18/11/2019
3.74
 22,740 3.73 3.80 3.72 10 0 0.0
15/11/2019
3.73
 119,230 3.78 3.78 3.73 0 0 0
14/11/2019
3.78
 29,250 3.76 3.79 3.75 0 600 -0.0
13/11/2019
3.76
 67,520 3.81 3.82 3.76 200 0 0.0
12/11/2019
3.81
 36,700 3.80 3.81 3.72 200 0 0.0
11/11/2019
3.80
 43,220 3.78 3.81 3.78 0 0 0
08/11/2019
3.78
 53,740 3.78 3.84 3.78 0 0 0
07/11/2019
3.78
 53,820 3.84 3.84 3.78 0 300 -0.0
06/11/2019
3.84
 72,560 3.84 3.84 3.82 0 0 0
05/11/2019
3.84
 47,810 3.86 3.86 3.84 0 0 0
04/11/2019
3.86
 280,680 3.85 3.87 3.84 0 0 0
01/11/2019
3.85
 65,850 3.85 3.89 3.84 0 20 -0.0
31/10/2019
3.85
 64,300 3.86 3.88 3.85 0 0 0
30/10/2019
3.86
 125,430 3.87 3.92 3.84 0 0 0
29/10/2019
3.87
 70,220 3.93 3.93 3.87 0 0 0
28/10/2019
3.93
 56,350 3.97 3.97 3.90 0 0 0
25/10/2019
3.97
 395,870 3.87 3.98 3.87 6,000 40 0.0
24/10/2019
3.87
 40,420 3.87 3.92 3.84 0 70 -0.0
23/10/2019
3.87
 393,480 3.87 3.87 3.84 0 0 0
22/10/2019
3.87
 100,820 3.85 3.89 3.83 0 0 0
21/10/2019
3.85
 62,140 3.92 3.92 3.85 0 0 0
18/10/2019
3.92
 77,460 3.89 3.94 3.87 100 0 0.0
17/10/2019
3.89
 130,170 3.92 3.92 3.70 10 0 0.0
16/10/2019
3.92
 115,050 3.91 3.97 3.90 0 0 0
15/10/2019
3.91
 86,230 3.91 3.97 3.90 0 0 0
14/10/2019
3.91
 117,830 3.92 3.97 3.91 0 0 0
11/10/2019
3.92
 115,630 3.96 3.96 3.89 0 0 0
10/10/2019
3.96
 88,950 3.98 3.98 3.93 0 0 0
09/10/2019
3.98
 42,140 3.98 4.02 3.94 0 0 0
08/10/2019
3.98
 75,680 4.02 4.04 3.98 100 0 0.0
07/10/2019
4.02
 98,660 4.01 4.12 4.01 0 400 -0.0
04/10/2019
4.01
 99,190 4.02 4.12 4.01 0 0 0
03/10/2019
4.02
 117,710 4.05 4.05 3.98 0 0 0
02/10/2019
4.05
 56,570 4.12 4.23 4.04 0 0 0
01/10/2019
4.12
 132,900 4.16 4.17 4.03 0 0 0
30/09/2019
4.16
 150,930 4.05 4.16 4.02 3,290 810 0.0
27/09/2019
4.05
 260,610 4.04 4.09 3.98 0 0 0
26/09/2019
4.04
 277,820 3.85 4.04 3.85 2,360 12,010 -0.0
25/09/2019
3.85
 198,570 3.89 3.92 3.85 0 10,000 -0.0
24/09/2019
3.89
 434,610 3.92 4.02 3.89 0 0 0
23/09/2019
3.92
 358,980 4.11 4.11 3.92 0 20,000 -0.1
20/09/2019
4.11
 559,120 4.20 4.24 4.10 12,000 0 0.1
19/09/2019
4.20
 249,800 4.14 4.20 4.09 10,000 26,310 -0.1
18/09/2019
4.14
 307,080 4.21 4.21 4.12 0 0 0
17/09/2019
4.21
 321,580 4.29 4.32 4.21 0 20,000 -0.1
16/09/2019
4.29
 291,820 4.42 4.42 4.26 0 0 0
13/09/2019
4.42
 365,510 4.37 4.44 4.30 0 0 0
12/09/2019
4.37
 132,880 4.37 4.44 4.37 0 0 0
11/09/2019
4.37
 381,900 4.48 4.48 4.37 0 0 0
10/09/2019
4.48
 401,970 4.48 4.52 4.44 0 0 0
09/09/2019
4.48
 268,770 4.48 4.53 4.40 0 0 0
06/09/2019
4.48
 199,800 4.49 4.54 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |