CTCP Chứng khoán Agribank (agr)

16.35
-0.70
(-4.11%)
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)
11/04/2019
3.60
 219,640 3.60 3.72 3.57 40 0 0.0
10/04/2019
3.60
 85,960 3.61 3.61 3.53 0 1,000 -0.0
09/04/2019
3.61
 63,880 3.61 3.63 3.57 0 0 0
08/04/2019
3.61
 110,050 3.60 3.62 3.56 0 0 0
05/04/2019
3.60
 78,300 3.61 3.61 3.52 0 0 0
04/04/2019
3.61
 136,680 3.57 3.70 3.55 0 0 0
03/04/2019
3.57
 198,950 3.66 3.66 3.43 0 0 0
02/04/2019
3.66
 226,870 3.68 3.75 3.57 0 30,000 -0.1
01/04/2019
3.68
 66,610 3.75 3.79 3.68 0 0 0
29/03/2019
3.75
 239,660 3.73 3.84 3.66 0 0 0
28/03/2019
3.73
 168,160 3.75 3.76 3.66 0 0 0
27/03/2019
3.75
 132,330 3.81 3.83 3.75 0 0 0
26/03/2019
3.81
 216,940 3.84 3.92 3.75 0 0 0
25/03/2019
3.84
 679,440 3.65 3.89 3.40 0 0 0
22/03/2019
3.65
 317,800 3.62 3.66 3.48 0 0 0
21/03/2019
3.62
 533,570 3.86 3.86 3.62 0 0 0
20/03/2019
3.86
 980,370 3.70 3.87 3.72 50,000 0 0.2
19/03/2019
3.70
 1,115,200 3.47 3.70 3.66 0 0 0
18/03/2019
3.47
 713,670 3.25 3.47 3.23 0 0 0
15/03/2019
3.25
 139,030 3.25 3.28 3.23 0 0 0
14/03/2019
3.25
 97,310 3.27 3.29 3.20 0 24,000 -0.1
13/03/2019
3.27
 52,980 3.27 3.27 3.25 0 0 0
12/03/2019
3.27
 80,590 3.27 3.27 3.11 0 0 0
11/03/2019
3.27
 94,700 3.27 3.29 3.25 0 0 0
08/03/2019
3.27
 46,360 3.33 3.33 3.26 0 60 -0.0
07/03/2019
3.33
 209,330 3.26 3.34 3.23 0 10 -0
06/03/2019
3.26
 80,240 3.23 3.27 3.21 0 2,460 -0.0
05/03/2019
3.23
 279,340 3.19 3.28 3.16 870 0 0.0
04/03/2019
3.19
 37,600 3.20 3.20 3.17 0 0 0
01/03/2019
3.20
 35,190 3.16 3.22 3.12 16,000 0 0.1
28/02/2019
3.16
 73,720 3.20 3.20 3.16 900 500 0.0
27/02/2019
3.20
 76,440 3.18 3.20 3.16 0 0 0
26/02/2019
3.18
 65,240 3.16 3.20 3.16 0 0 0
25/02/2019
3.16
 59,310 3.19 3.19 3.16 0 0 0
22/02/2019
3.19
 30,270 3.20 3.20 3.13 0 0 0
21/02/2019
3.20
 19,780 3.21 3.21 3.16 0 0 0
20/02/2019
3.21
 85,940 3.21 3.22 3.17 0 0 0
19/02/2019
3.21
 20,740 3.21 3.22 3.18 0 0 0
18/02/2019
3.21
 38,470 3.20 3.23 3.19 0 0 0
15/02/2019
3.20
 47,570 3.21 3.22 3.18 0 0 0
14/02/2019
3.21
 54,270 3.20 3.23 3.18 0 0 0
13/02/2019
3.20
 91,550 3.21 3.25 3.17 0 290 -0.0
12/02/2019
3.21
 216,400 3.20 3.27 3.20 0 0 0
11/02/2019
3.20
 63,980 3.17 3.20 3.11 0 0 0
01/02/2019
3.17
 31,020 3.16 3.20 3.15 0 0 0
31/01/2019
3.16
 53,910 3.11 3.20 3.10 0 100 -0.0
30/01/2019
3.11
 75,350 3.16 3.17 3.11 0 0 0
29/01/2019
3.16
 42,640 3.15 3.20 3.06 0 0 0
28/01/2019
3.15
 140,790 3.10 3.15 3.04 0 0 0
25/01/2019
3.10
 83,760 3.06 3.12 3.02 0 0 0
24/01/2019
3.06
 18,790 3.10 3.16 3.06 0 0 0
23/01/2019
3.10
 14,250 3.11 3.13 3.09 0 0 0
22/01/2019
3.11
 21,080 3.15 3.16 3.11 0 0 0
21/01/2019
3.15
 42,800 3.09 3.17 3.07 0 0 0
18/01/2019
3.09
 30,980 3.16 3.20 3.09 0 0 0
17/01/2019
3.16
 19,300 3.20 3.22 3.16 0 0 0
16/01/2019
3.20
 83,650 3.17 3.20 3.16 1,000 0 0.0
15/01/2019
3.17
 134,400 3.14 3.25 3.07 0 0 0
14/01/2019
3.14
 45,210 3.12 3.16 3.09 0 0 0
11/01/2019
3.12
 117,090 3.13 3.15 3.09 0 0 0
10/01/2019
3.13
 181,350 3.06 3.20 3.09 0 0 0
09/01/2019
3.06
 45,410 3.11 3.12 3.03 0 100 -0.0
08/01/2019
3.11
 101,230 3.11 3.11 3.07 0 0 0
07/01/2019
3.11
 27,770 3.02 3.12 3.02 0 0 0
04/01/2019
3.02
 155,710 3.06 3.07 2.99 500 0 0.0
03/01/2019
3.06
 80,800 3.09 3.11 3.02 80 0 0.0
02/01/2019
3.09
 43,490 3.13 3.13 3.02 10 0 0.0
28/12/2018
3.13
 73,890 3.14 3.15 2.97 0 0 0
27/12/2018
3.14
 124,350 3.04 3.16 3.04 0 20 -0.0
26/12/2018
3.04
 159,300 2.85 3.05 2.84 60 10,000 -0.0
25/12/2018
2.85
 144,080 2.95 2.95 2.85 120 0 0.0
24/12/2018
2.95
 59,070 3.02 3.02 2.95 60 0 0.0
21/12/2018
3.02
 130,850 3.05 3.05 3.00 0 0 0
20/12/2018
3.05
 78,960 3.00 3.06 3.01 0 0 0
19/12/2018
3.00
 43,760 3.00 3.06 2.99 20 0 0.0
18/12/2018
3.00
 69,480 3.06 3.06 3.00 40 0 0.0
17/12/2018
3.06
 43,490 3.06 3.10 3.03 50 0 0.0
14/12/2018
3.06
 36,780 3.10 3.11 3.06 10 0 0.0
13/12/2018
3.10
 227,000 3.12 3.12 3.02 20 0 0.0
12/12/2018
3.12
 13,680 3.12 3.12 3.09 0 0 0
11/12/2018
3.12
 39,060 3.14 3.14 3.08 0 0 0
10/12/2018
3.14
 22,190 3.15 3.15 3.11 0 0 0
07/12/2018
3.15
 87,600 3.10 3.16 3.11 0 0 0
06/12/2018
3.10
 115,320 3.13 3.14 3.09 20 0 0.0
05/12/2018
3.13
 108,190 3.11 3.15 3.09 30 0 0.0
04/12/2018
3.11
 89,390 3.11 3.19 3.11 30 0 0.0
03/12/2018
3.11
 144,060 3.06 3.15 3.06 20 170 -0.0
30/11/2018
3.06
 64,310 3.05 3.06 3.01 0 0 0
29/11/2018
3.05
 72,410 3.04 3.06 3.02 0 50 -0.0
28/11/2018
3.04
 40,010 3.02 3.04 2.98 3,170 0 0.0
27/11/2018
3.02
 98,640 3.02 3.05 3.01 0 0 0
26/11/2018
3.02
 19,100 3.00 3.02 2.97 0 0 0
23/11/2018
3.00
 31,620 2.97 3.11 3.00 0 0 0
22/11/2018
2.97
 81,300 3.00 3.02 2.97 0 0 0
21/11/2018
3.00
 86,530 2.98 3.00 2.94 0 0 0
20/11/2018
2.98
 33,050 2.98 2.99 2.96 0 0 0
19/11/2018
2.98
 80,750 2.98 3.04 2.96 0 0 0
16/11/2018
2.98
 67,730 2.95 3.02 2.95 0 0 0
15/11/2018
2.95
 92,370 3.01 3.01 2.95 50 0 0.0
14/11/2018
3.01
 103,140 3.02 3.03 2.95 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |