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)
05/09/2019
4.49
 237,130 4.51 4.60 4.47 0 0 0
04/09/2019
4.51
 371,740 4.38 4.52 4.24 0 0 0
03/09/2019
4.38
 689,560 4.57 4.57 4.37 10 0 0
30/08/2019
4.57
 816,180 4.54 4.62 4.54 121,010 0 0.6
29/08/2019
4.54
 566,270 4.75 4.75 4.54 0 0 0
28/08/2019
4.75
 2,298,690 4.71 4.93 4.67 23,270 40 0.1
27/08/2019
4.71
 945,410 4.57 4.76 4.57 0 0 0
26/08/2019
4.57
 1,201,060 4.39 4.67 4.32 0 20 -0.0
23/08/2019
4.39
 435,300 4.42 4.48 4.35 0 0 0
22/08/2019
4.42
 963,430 4.46 4.57 4.36 0 0 0
21/08/2019
4.46
 552,840 4.46 4.53 4.39 610 0 0.0
20/08/2019
4.46
 1,328,110 4.30 4.57 4.30 3,050 0 0.0
19/08/2019
4.30
 898,980 4.02 4.30 4.00 10 1,100 -0.0
16/08/2019
4.02
 289,170 3.93 4.07 3.90 10 0 0.0
15/08/2019
3.93
 131,930 3.95 3.98 3.89 0 0 0
14/08/2019
3.95
 777,790 3.80 4.00 3.81 0 0 0
13/08/2019
3.80
 62,600 3.81 3.82 3.76 0 0 0
12/08/2019
3.81
 28,430 3.83 3.84 3.80 0 0 0
09/08/2019
3.83
 138,830 3.83 3.83 3.80 0 0 0
08/08/2019
3.83
 110,700 3.84 3.84 3.82 0 0 0
07/08/2019
3.84
 561,440 3.75 3.98 3.79 0 0 0
06/08/2019
3.75
 340,930 3.83 3.83 3.67 0 0 0
05/08/2019
3.83
 87,750 3.79 3.83 3.76 4,950 17,330 -0.1
02/08/2019
3.79
 289,820 3.89 3.89 3.77 0 0 0
01/08/2019
3.89
 174,650 3.87 3.91 3.75 0 0 0
31/07/2019
3.87
 378,380 3.81 3.87 3.67 0 0 0
30/07/2019
3.81
 158,470 3.89 3.89 3.75 0 0 0
29/07/2019
3.89
 122,130 3.96 4.02 3.84 0 0 0
26/07/2019
3.96
 166,190 3.99 3.99 3.89 0 0 0
25/07/2019
3.99
 616,910 3.94 4.02 3.86 0 0 0
24/07/2019
3.94
 437,960 3.91 3.99 3.87 0 0 0
23/07/2019
3.91
 407,740 3.81 3.95 3.80 0 0 0
22/07/2019
3.81
 123,180 3.80 3.82 3.78 0 0 0
19/07/2019
3.80
 186,460 3.73 3.81 3.66 300 0 0.0
18/07/2019
3.73
 287,910 3.77 3.81 3.66 0 0 0
17/07/2019
3.77
 342,910 3.84 3.84 3.75 0 0 0
16/07/2019
3.84
 241,710 3.93 4.02 3.80 0 0 0
15/07/2019
3.93
 469,200 3.92 4.11 3.91 200 0 0.0
12/07/2019
3.92
 702,710 3.77 4.02 3.79 0 0 0
11/07/2019
3.77
 297,050 3.74 3.77 3.66 17,300 0 0.1
10/07/2019
3.74
 593,510 3.79 3.81 3.73 110,000 0 0.5
09/07/2019
3.79
 431,850 3.76 3.84 3.76 0 0 0
08/07/2019
3.76
 190,270 3.76 3.81 3.75 0 0 0
05/07/2019
3.76
 146,640 3.75 3.81 3.74 0 0 0
04/07/2019
3.75
 848,500 3.66 3.84 3.63 85,000 0 0.3
03/07/2019
3.66
 149,240 3.70 3.70 3.66 0 0 0
02/07/2019
3.70
 231,260 3.66 3.75 3.66 0 0 0
01/07/2019
3.66
 221,580 3.56 3.68 3.56 0 0 0
28/06/2019
3.56
 55,580 3.55 3.56 3.48 0 0 0
27/06/2019
3.55
 92,310 3.52 3.56 3.49 0 0 0
26/06/2019
3.52
 26,530 3.47 3.55 3.47 0 0 0
25/06/2019
3.47
 65,360 3.48 3.56 3.47 0 0 0
24/06/2019
3.48
 153,240 3.62 3.62 3.48 900 0 0.0
21/06/2019
3.62
 245,420 3.60 3.62 3.57 0 0 0
20/06/2019
3.60
 94,380 3.57 3.64 3.53 0 30 -0.0
19/06/2019
3.57
 171,130 3.55 3.60 3.49 0 100 -0.0
18/06/2019
3.55
 195,710 3.49 3.61 3.44 0 100 -0.0
17/06/2019
3.49
 100,140 3.49 3.51 3.45 0 0 0
14/06/2019
3.49
 168,790 3.47 3.60 3.48 0 0 0
13/06/2019
3.47
 103,200 3.56 3.61 3.44 0 0 0
12/06/2019
3.56
 313,980 3.33 3.56 3.33 4,000 0 0.0
11/06/2019
3.33
 51,370 3.29 3.33 3.27 0 0 0
10/06/2019
3.29
 44,590 3.30 3.32 3.29 0 0 0
07/06/2019
3.30
 24,250 3.28 3.30 3.28 0 0 0
06/06/2019
3.28
 35,840 3.28 3.29 3.24 0 0 0
05/06/2019
3.28
 59,090 3.24 3.32 3.23 0 0 0
04/06/2019
3.24
 113,300 3.27 3.29 3.24 0 0 0
03/06/2019
3.27
 43,420 3.28 3.29 3.25 0 0 0
31/05/2019
3.28
 32,660 3.28 3.32 3.28 0 0 0
30/05/2019
3.28
 67,620 3.31 3.32 3.28 0 0 0
29/05/2019
3.31
 93,050 3.33 3.38 3.31 20 0 0.0
28/05/2019
3.33
 35,750 3.34 3.38 3.33 0 0 0
27/05/2019
3.34
 43,370 3.37 3.41 3.30 100 0 0.0
24/05/2019
3.37
 105,770 3.41 3.41 3.34 0 0 0
23/05/2019
3.41
 110,150 3.39 3.41 3.37 0 0 0
22/05/2019
3.39
 47,400 3.39 3.46 3.34 0 0 0
21/05/2019
3.39
 92,530 3.46 3.48 3.36 0 0 0
20/05/2019
3.46
 170,430 3.32 3.52 3.32 0 0 0
17/05/2019
3.32
 68,390 3.36 3.36 3.30 0 0 0
16/05/2019
3.36
 40,370 3.38 3.38 3.36 0 0 0
15/05/2019
3.38
 106,740 3.38 3.38 3.32 40 0 0.0
14/05/2019
3.38
 139,010 3.35 3.38 3.27 0 0 0
13/05/2019
3.35
 70,590 3.38 3.38 3.31 0 40 -0.0
10/05/2019
3.38
 86,360 3.26 3.38 3.22 0 20 -0.0
09/05/2019
3.26
 127,230 3.36 3.46 3.26 0 0 0
08/05/2019
3.36
 143,310 3.30 3.38 3.30 0 0 0
07/05/2019
3.30
 163,410 3.38 3.41 3.30 0 2,800 -0.0
06/05/2019
3.38
 182,460 3.47 3.47 3.37 0 0 0
03/05/2019
3.47
 83,330 3.48 3.48 3.40 0 0 0
02/05/2019
3.48
 238,910 3.57 3.57 3.41 0 0 0
26/04/2019
3.57
 114,470 3.60 3.64 3.57 0 0 0
25/04/2019
3.60
 55,330 3.62 3.70 3.57 0 0 0
24/04/2019
3.62
 151,550 3.64 3.70 3.61 0 0 0
23/04/2019
3.64
 84,920 3.64 3.75 3.60 0 10,100 -0.0
22/04/2019
3.64
 79,630 3.73 3.73 3.64 0 0 0
19/04/2019
3.73
 206,280 3.67 3.74 3.66 0 10,000 -0.0
18/04/2019
3.67
 167,530 3.76 3.76 3.64 0 0 0
17/04/2019
3.76
 212,720 3.75 3.85 3.75 0 0 0
16/04/2019
3.75
 261,230 3.85 3.88 3.70 0 0 0
12/04/2019
3.85
 933,150 3.60 3.85 3.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |