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)
13/11/2018
3.02
 82,530 3.05 3.05 2.85 0 0 0
12/11/2018
3.05
 57,040 3.06 3.06 3.02 20 0 0.0
09/11/2018
3.06
 48,200 3.05 3.06 3.02 0 0 0
08/11/2018
3.05
 41,480 3.06 3.11 3.04 0 0 0
07/11/2018
3.06
 70,170 3.06 3.07 3.06 0 0 0
06/11/2018
3.06
 81,000 3.02 3.08 3.02 0 0 0
05/11/2018
3.02
 59,420 3.08 3.08 3.01 0 0 0
02/11/2018
3.08
 160,840 3.02 3.09 3.01 1,000 0 0.0
01/11/2018
3.02
 53,320 3.05 3.06 3.02 0 0 0
31/10/2018
3.05
 62,860 2.99 3.06 3.00 0 0 0
30/10/2018
2.99
 74,200 3.00 3.10 2.97 0 0 0
29/10/2018
3.00
 53,050 3.00 3.03 2.98 0 0 0
26/10/2018
3.00
 100,730 3.01 3.11 3.00 0 0 0
25/10/2018
3.01
 164,080 3.10 3.10 2.93 0 0 0
24/10/2018
3.10
 77,180 3.15 3.20 3.05 0 0 0
23/10/2018
3.15
 106,920 3.25 3.25 3.12 0 20,000 -0.1
22/10/2018
3.25
 104,960 3.25 3.27 3.20 0 0 0
19/10/2018
3.25
 148,810 3.28 3.28 3.20 0 0 0
18/10/2018
3.28
 114,700 3.34 3.34 3.23 0 3,900 -0.0
17/10/2018
3.34
 132,090 3.32 3.38 3.32 0 0 0
16/10/2018
3.32
 155,770 3.24 3.38 3.21 400 0 0.0
15/10/2018
3.24
 177,640 3.20 3.32 3.17 0 0 0
12/10/2018
3.20
 245,660 3.16 3.24 3.11 0 0 0
11/10/2018
3.16
 498,640 3.38 3.38 3.16 0 170 -0.0
10/10/2018
3.38
 273,960 3.39 3.41 3.34 0 30,000 -0.1
09/10/2018
3.39
 139,530 3.44 3.48 3.38 0 0 0
08/10/2018
3.44
 233,510 3.48 3.52 3.40 0 50 -0.0
05/10/2018
3.48
 311,700 3.52 3.53 3.48 100 0 0.0
04/10/2018
3.52
 560,800 3.57 3.60 3.47 100 160 -0.0
03/10/2018
3.57
 456,250 3.61 3.62 3.50 0 0 0
02/10/2018
3.61
 289,390 3.66 3.68 3.58 0 0 0
01/10/2018
3.66
 667,180 3.62 3.81 3.65 0 5,880 -0.0
28/09/2018
3.62
 689,990 3.51 3.66 3.46 30,000 0 0.1
27/09/2018
3.51
 292,760 3.52 3.53 3.48 11,000 0 0.0
26/09/2018
3.52
 334,430 3.59 3.60 3.52 0 0 0
25/09/2018
3.59
 476,260 3.52 3.60 3.49 0 0 0
24/09/2018
3.52
 578,550 3.48 3.69 3.51 0 0 0
21/09/2018
3.48
 623,040 3.28 3.48 3.29 0 0 0
20/09/2018
3.28
 202,240 3.27 3.29 3.25 0 10,000 -0.0
19/09/2018
3.27
 222,300 3.27 3.34 3.26 0 0 0
18/09/2018
3.27
 112,180 3.27 3.38 3.22 0 0 0
17/09/2018
3.27
 139,300 3.29 3.34 3.27 0 0 0
14/09/2018
3.29
 92,210 3.35 3.38 3.29 0 0 0
13/09/2018
3.35
 135,560 3.32 3.38 3.31 0 0 0
12/09/2018
3.32
 124,360 3.31 3.38 3.31 0 0 0
11/09/2018
3.31
 159,140 3.29 3.34 3.26 10,390 150 0.0
10/09/2018
3.29
 65,910 3.26 3.29 3.18 0 0 0
07/09/2018
3.26
 143,510 3.30 3.34 3.26 0 0 0
06/09/2018
3.30
 75,720 3.32 3.35 3.30 0 0 0
05/09/2018
3.32
 117,520 3.38 3.38 3.31 0 0 0
04/09/2018
3.38
 42,870 3.41 3.42 3.31 0 0 0
31/08/2018
3.41
 87,520 3.41 3.41 3.37 40 0 0.0
30/08/2018
3.41
 59,350 3.38 3.42 3.38 0 0 0
29/08/2018
3.38
 167,150 3.39 3.42 3.38 0 0 0
28/08/2018
3.39
 50,350 3.38 3.43 3.38 0 0 0
27/08/2018
3.38
 194,740 3.41 3.44 3.38 0 0 0
24/08/2018
3.41
 158,670 3.41 3.43 3.38 0 0 0
23/08/2018
3.41
 141,690 3.44 3.48 3.41 0 0 0
22/08/2018
3.44
 96,610 3.48 3.49 3.43 3,110 0 0.0
21/08/2018
3.48
 70,160 3.42 3.48 3.39 0 0 0
20/08/2018
3.42
 180,050 3.48 3.54 3.38 0 10,000 -0.0
17/08/2018
3.48
 87,300 3.46 3.61 3.48 0 0 0
16/08/2018
3.46
 27,820 3.47 3.52 3.39 0 0 0
15/08/2018
3.47
 270,650 3.59 3.61 3.46 250 0 0.0
14/08/2018
3.59
 281,780 3.63 3.63 3.56 20,800 0 0.1
13/08/2018
3.63
 129,220 3.64 3.66 3.57 0 0 0
10/08/2018
3.64
 169,570 3.64 3.71 3.57 0 0 0
09/08/2018
3.64
 804,260 3.52 3.76 3.64 0 0 0
08/08/2018
3.52
 168,000 3.49 3.56 3.46 10,000 0 0.0
07/08/2018
3.49
 125,910 3.57 3.59 3.48 0 0 0
06/08/2018
3.57
 117,610 3.46 3.61 3.46 0 0 0
03/08/2018
3.46
 232,970 3.42 3.57 3.39 0 0 0
02/08/2018
3.42
 146,100 3.48 3.48 3.40 0 1,000 -0.0
01/08/2018
3.48
 230,210 3.55 3.57 3.46 0 0 0
31/07/2018
3.55
 278,150 3.61 3.66 3.52 0 0 0
30/07/2018
3.61
 380,730 3.50 3.74 3.50 0 2,000 -0.0
27/07/2018
3.50
 270,660 3.49 3.57 3.30 0 0 0
26/07/2018
3.49
 365,640 3.46 3.70 3.49 1,000 0 0.0
25/07/2018
3.46
 601,570 3.24 3.46 3.24 0 10,710 -0.0
24/07/2018
3.24
 326,810 3.06 3.27 3.11 0 0 0
23/07/2018
3.06
 112,060 3.29 3.29 3.06 0 0 0
20/07/2018
3.29
 150,820 3.28 3.29 3.20 0 0 0
19/07/2018
3.28
 192,080 3.29 3.35 3.22 0 5,000 -0.0
18/07/2018
3.29
 273,330 3.16 3.37 3.11 0 30,000 -0.1
17/07/2018
3.16
 127,150 3.11 3.19 3.11 0 910 -0.0
16/07/2018
3.11
 288,790 2.91 3.11 2.87 0 0 0
13/07/2018
2.91
 161,110 2.88 2.95 2.88 550 0 0.0
12/07/2018
2.88
 56,760 2.93 2.93 2.88 0 0 0
11/07/2018
2.93
 11,180 3.01 3.03 2.91 0 0 0
10/07/2018
3.01
 19,180 3.00 3.01 2.97 0 0 0
09/07/2018
3.00
 26,060 3.00 3.01 2.90 0 0 0
06/07/2018
3.00
 88,930 2.90 3.00 2.91 0 0 0
05/07/2018
2.90
 31,250 3.00 3.01 2.90 0 0 0
04/07/2018
3.00
 46,280 2.90 3.02 2.90 0 0 0
03/07/2018
2.90
 78,480 3.11 3.16 2.90 0 0 0
02/07/2018
3.11
 45,020 3.17 3.17 3.06 0 0 0
29/06/2018
3.17
 39,790 3.16 3.19 3.07 0 0 0
28/06/2018
3.16
 48,470 3.19 3.22 3.09 0 0 0
27/06/2018
3.19
 46,080 3.20 3.20 3.10 0 0 0
26/06/2018
3.20
 9,870 3.23 3.24 3.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |