CTCP Chứng khoán Agribank (agr)

17.60
0
(0%)
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)
25/06/2018
3.23
 62,980 3.20 3.24 3.16 0 0 0
22/06/2018
3.20
 63,120 3.20 3.22 3.09 0 0 0
21/06/2018
3.20
 37,600 3.19 3.27 3.08 0 0 0
20/06/2018
3.19
 15,260 3.04 3.20 3.08 0 0 0
19/06/2018
3.04
 81,720 3.25 3.25 3.04 0 0 0
18/06/2018
3.25
 61,040 3.20 3.28 3.17 0 0 0
15/06/2018
3.20
 73,990 3.11 3.32 3.11 0 0 0
14/06/2018
3.11
 28,230 3.24 3.28 3.11 500 0 0.0
13/06/2018
3.24
 52,080 3.20 3.25 3.20 0 0 0
12/06/2018
3.20
 58,010 3.28 3.28 3.11 0 0 0
11/06/2018
3.28
 80,790 3.31 3.31 3.20 2,000 0 0.0
08/06/2018
3.31
 116,170 3.38 3.38 3.29 0 0 0
07/06/2018
3.38
 74,600 3.36 3.39 3.34 3,010 0 0.0
06/06/2018
3.36
 111,550 3.34 3.38 3.29 0 0 0
05/06/2018
3.34
 138,370 3.18 3.38 3.18 0 260 -0.0
04/06/2018
3.18
 111,120 2.98 3.18 2.99 0 0 0
01/06/2018
2.98
 91,820 2.97 3.11 2.96 0 0 0
31/05/2018
2.97
 39,210 2.88 2.97 2.89 0 0 0
30/05/2018
2.88
 107,560 3.00 3.02 2.87 0 0 0
29/05/2018
3.00
 216,310 2.96 3.11 2.76 0 0 0
28/05/2018
2.96
 85,650 3.18 3.20 2.96 0 0 0
25/05/2018
3.18
 264,600 3.25 3.27 3.18 0 1,900 -0.0
24/05/2018
3.25
 45,340 3.32 3.32 3.23 0 0 0
23/05/2018
3.32
 152,490 3.32 3.38 3.10 0 5,050 -0.0
22/05/2018
3.32
 171,000 3.57 3.57 3.32 0 0 0
21/05/2018
3.57
 29,420 3.62 3.63 3.49 0 4,700 -0.0
18/05/2018
3.62
 108,770 3.57 3.65 3.44 0 0 0
17/05/2018
3.57
 74,220 3.64 3.65 3.57 0 0 0
16/05/2018
3.64
 65,600 3.66 3.66 3.60 0 1,310 -0.0
15/05/2018
3.66
 74,020 3.66 3.66 3.60 0 0 0
14/05/2018
3.66
 59,890 3.66 3.67 3.57 0 0 0
11/05/2018
3.66
 41,070 3.57 3.69 3.57 0 0 0
10/05/2018
3.57
 53,160 3.66 3.72 3.57 10 0 0
09/05/2018
3.66
 167,510 3.70 3.70 3.65 10 0 0
08/05/2018
3.70
 63,670 3.70 3.70 3.67 5,750 0 0.0
07/05/2018
3.70
 62,360 3.70 3.71 3.66 0 1,000 -0.0
04/05/2018
3.70
 56,990 3.65 3.72 3.66 150 0 0.0
03/05/2018
3.65
 367,620 3.92 3.92 3.65 0 0 0
02/05/2018
3.92
 68,240 3.99 4.02 3.78 0 0 0
27/04/2018
3.99
 110,530 3.94 4.20 3.93 0 0 0
26/04/2018
3.94
 218,590 4.24 4.24 3.94 160 0 0.0
24/04/2018
4.24
 138,260 4.30 4.30 4.19 0 0 0
23/04/2018
4.30
 72,480 4.44 4.52 4.30 0 0 0
20/04/2018
4.44
 77,130 4.30 4.48 4.32 6,000 0 0.0
19/04/2018
4.30
 281,010 4.53 4.53 4.30 2,040 0 0.0
18/04/2018
4.53
 185,060 4.65 4.70 4.53 0 0 0
17/04/2018
4.65
 96,300 4.65 4.72 4.54 0 35,190 -0.2
16/04/2018
4.65
 28,240 4.65 4.67 4.63 0 0 0
13/04/2018
4.65
 114,540 4.76 4.84 4.63 0 0 0
12/04/2018
4.76
 84,360 4.68 4.85 4.68 35,000 0 0.2
11/04/2018
4.68
 154,290 4.76 4.76 4.64 0 0 0
10/04/2018
4.76
 68,060 4.80 4.88 4.69 0 0 0
09/04/2018
4.80
 89,860 4.88 5.02 4.80 0 4,000 -0.0
06/04/2018
4.88
 306,250 4.67 4.89 4.70 4,310 0 0.0
05/04/2018
4.67
 136,550 4.74 4.76 4.67 7,310 15,000 -0.0
04/04/2018
4.74
 442,020 4.75 4.78 4.67 0 95,690 -0.5
03/04/2018
4.75
 102,900 4.77 4.85 4.67 3,000 14,800 -0.1
02/04/2018
4.77
 253,700 4.78 4.78 4.67 1,000 3,500 -0.0
30/03/2018
4.78
 84,060 4.76 4.82 4.77 190 0 0.0
29/03/2018
4.76
 148,260 4.80 4.81 4.74 0 0 0
28/03/2018
4.80
 170,670 4.86 4.86 4.77 0 0 0
27/03/2018
4.86
 150,740 4.77 4.89 4.80 1,000 0 0.0
26/03/2018
4.77
 135,970 4.94 4.94 4.76 0 22,200 -0.1
23/03/2018
4.94
 167,300 5.03 5.03 4.68 0 40,000 -0.2
22/03/2018
5.03
 161,240 5.04 5.10 5.03 0 0 0
21/03/2018
5.04
 234,520 5.07 5.12 5.03 0 0 0
20/03/2018
5.07
 259,480 5.08 5.09 5.03 0 0 0
19/03/2018
5.08
 217,310 5.10 5.20 5.08 0 0 0
16/03/2018
5.10
 253,910 5.06 5.19 5.03 0 0 0
15/03/2018
5.06
 223,430 5.09 5.17 5.06 120 30,030 -0.2
14/03/2018
5.09
 331,810 5.14 5.17 5.09 0 0 0
13/03/2018
5.14
 121,650 5.14 5.20 5.11 0 0 0
12/03/2018
5.14
 185,230 5.25 5.26 5.14 3,500 0 0.0
09/03/2018
5.25
 195,130 5.31 5.32 5.22 900 0 0.0
08/03/2018
5.31
 212,000 5.31 5.32 5.22 0 0 0
07/03/2018
5.31
 632,240 5.18 5.38 5.18 0 0 0
06/03/2018
5.18
 221,400 5.12 5.19 5.04 0 0 0
05/03/2018
5.12
 255,630 5.14 5.21 5.12 0 0 0
02/03/2018
5.14
 276,100 5.21 5.21 5.12 0 18,500 -0.1
01/03/2018
5.21
 389,070 5.15 5.35 5.12 100 15,000 -0.1
28/02/2018
5.15
 252,760 5.14 5.19 5.11 0 14,000 -0.1
27/02/2018
5.14
 329,600 5.12 5.17 5.10 8,040 17,270 -0.1
26/02/2018
5.12
 532,650 5.22 5.26 5.12 0 15,000 -0.1
23/02/2018
5.22
 156,040 5.21 5.28 5.17 11,900 8,780 0.0
22/02/2018
5.21
 180,100 5.39 5.39 5.07 2,000 0 0.0
21/02/2018
5.39
 290,040 5.38 5.40 5.35 0 18,000 -0.1
13/02/2018
5.38
 277,850 5.11 5.38 5.09 1,810 0 0.0
12/02/2018
5.11
 152,460 5.03 5.21 4.89 670 5,000 -0.0
09/02/2018
5.03
 454,910 5.10 5.10 4.75 122,690 2,080 0.6
08/02/2018
5.10
 232,430 5.20 5.20 5.03 11,900 0 0.1
07/02/2018
5.20
 370,120 5.03 5.31 5.12 7,000 0 0.0
06/02/2018
5.03
 859,500 5.35 5.35 4.99 167,330 5,310 0.9
05/02/2018
5.35
 1,194,100 5.43 5.51 5.31 508,000 240 3.0
02/02/2018
5.43
 886,010 5.49 5.58 5.39 317,790 0 1.9
01/02/2018
5.49
 604,510 5.76 5.76 5.47 1,270 0 0.0
31/01/2018
5.76
 980,180 5.87 6.27 5.76 2,000 7,000 -0.0
30/01/2018
5.87
 4,904,020 5.49 5.87 5.48 12,000 20,000 -0.0
29/01/2018
5.49
 706,430 5.48 5.60 5.44 30,000 8,000 0.1
26/01/2018
5.48
 529,480 5.51 5.60 5.40 62,000 0 0.4
25/01/2018
5.51
 1,150,830 5.42 5.53 5.37 621,770 4,000 3.7

Chính sách bảo mật | Điều khoản sử dụng |