CTCP Chứng khoán Agribank (agr)

17.60
-0.20
(-1.12%)
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
(2024-10-14) 		-0.75 -4.04% 13,895,800 36,001 0.7
17.50
18.55
17.80
2 tháng
(2024-09-16) 		0.78 4.58% 36,358,100 51,100 0.8
17.02
18.95
17.80
3 tháng
(2024-08-15) 		1.79 11.19% 57,830,100 156,900 2.7
16.01
18.95
17.80
6 tháng
(2024-05-17) 		-1.58 -8.17% 166,479,800 -239,753 -4.2
15.62
22.13
17.80
12 tháng
(2023-11-20) 		2.85 19.08% 420,148,800 -35,740 -0.4
14.27
22.13
17.80
24 tháng
(2022-11-24) 		11.64 189.13% 816,975,500 -114,485 -2.2
6.16
22.13
17.80
36 tháng
(2021-11-29) 		-6.85 -27.80% 1,062,217,000 -555,905 -14.9
5.27
25.34
17.80
60 tháng
(2019-12-10) 		14.60 455.96% 1,815,749,520 -3,881,035 -42.6
2.01
25.34
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2017
3.12
 2,128,150 3.33 3.33 3.10 9,900 0 0.0
07/04/2017
3.33
 317,350 3.40 3.40 3.32 0 0 0
05/04/2017
3.40
 286,250 3.42 3.49 3.38 0 0 0
04/04/2017
3.42
 531,330 3.28 3.43 3.25 80 3,300 -0.0
03/04/2017
3.28
 575,440 3.38 3.47 3.28 500 0 0.0
31/03/2017
3.38
 594,150 3.56 3.65 3.38 0 0 0
30/03/2017
3.56
 909,170 3.35 3.58 3.38 3,000 0 0.0
29/03/2017
3.35
 1,413,660 3.59 3.66 3.35 100 0 0.0
28/03/2017
3.59
 927,440 3.69 3.79 3.56 0 0 0
27/03/2017
3.69
 2,255,860 3.96 3.96 3.69 0 0 0
24/03/2017
3.96
 2,756,960 3.70 3.96 3.75 1,400 0 0.0
23/03/2017
3.70
 1,795,430 3.47 3.70 3.52 0 0 0
22/03/2017
3.47
 1,797,150 3.25 3.47 3.23 0 15,500 -0.1
21/03/2017
3.25
 540,690 3.20 3.29 3.23 0 0 0
20/03/2017
3.20
 975,210 3.08 3.25 3.09 0 0 0
17/03/2017
3.08
 559,860 3.02 3.18 3.04 0 0 0
16/03/2017
3.02
 464,130 2.84 3.02 2.84 0 0 0
15/03/2017
2.84
 235,400 2.92 2.93 2.84 0 38,000 -0.1
14/03/2017
2.92
 58,910 2.91 3.00 2.89 0 5,670 -0.0
13/03/2017
2.91
 117,050 2.94 2.94 2.88 0 0 0
10/03/2017
2.94
 308,400 2.88 3.05 2.90 0 0 0
09/03/2017
2.88
 129,410 2.94 2.94 2.88 0 0 0
08/03/2017
2.94
 233,410 2.96 2.99 2.93 0 0 0
07/03/2017
2.96
 183,560 2.96 3.02 2.93 0 0 0
06/03/2017
2.96
 377,920 2.84 3.03 2.85 9,000 0 0.0
03/03/2017
2.84
 209,530 2.93 2.97 2.84 0 0 0
02/03/2017
2.93
 202,490 2.93 3.02 2.88 1,000 0 0.0
01/03/2017
2.93
 296,310 3.08 3.08 2.87 0 0 0
28/02/2017
3.08
 586,290 2.88 3.08 3.04 0 0 0
27/02/2017
2.88
 312,110 2.70 2.88 2.69 0 0 0
24/02/2017
2.70
 667,020 2.88 2.89 2.69 5,500 0 0.0
23/02/2017
2.88
 422,990 3.02 3.08 2.88 0 0 0
22/02/2017
3.02
 318,540 3.20 3.25 2.99 3,300 0 0.0
21/02/2017
3.20
 479,330 3.09 3.29 3.11 1,000 0 0.0
20/02/2017
3.09
 532,610 3.11 3.15 2.91 500 47,700 -0.2
17/02/2017
3.11
 1,063,660 3.28 3.34 3.06 200 0 0.0
16/02/2017
3.28
 1,031,130 3.52 3.57 3.28 0 0 0
15/02/2017
3.52
 1,018,540 3.47 3.65 3.38 0 0 0
14/02/2017
3.47
 1,318,960 3.47 3.70 3.38 0 7,000 -0.0
13/02/2017
3.47
 732,220 3.25 3.47 3.25 0 100 -0.0
10/02/2017
3.25
 702,680 3.10 3.28 3.10 20,670 200 0.1
09/02/2017
3.10
 757,090 2.90 3.10 2.74 23,000 4,990 0.1
08/02/2017
2.90
 164,550 2.89 2.93 2.84 0 10 -0
07/02/2017
2.89
 357,360 2.95 2.95 2.88 0 0 0
06/02/2017
2.95
 468,610 2.93 2.99 2.92 0 0 0
03/02/2017
2.93
 523,060 2.83 3.02 2.88 0 200 -0.0
02/02/2017
2.83
 379,370 2.64 2.83 2.65 0 100 -0.0
25/01/2017
2.64
 605,650 2.48 2.64 2.49 0 1,000 -0.0
24/01/2017
2.48
 224,030 2.47 2.50 2.46 0 5,020 -0.0
23/01/2017
2.47
 86,350 2.41 2.47 2.41 0 0 0
20/01/2017
2.41
 118,770 2.38 2.41 2.38 0 0 0
19/01/2017
2.38
 220,420 2.31 2.38 2.31 0 0 0
18/01/2017
2.31
 134,050 2.31 2.32 2.31 0 0 0
17/01/2017
2.31
 49,490 2.32 2.32 2.29 0 0 0
16/01/2017
2.32
 68,340 2.34 2.35 2.27 0 0 0
13/01/2017
2.34
 87,510 2.34 2.35 2.30 0 0 0
12/01/2017
2.34
 113,890 2.34 2.35 2.31 0 0 0
11/01/2017
2.34
 204,630 2.33 2.35 2.31 0 0 0
10/01/2017
2.33
 111,630 2.27 2.36 2.28 0 0 0
09/01/2017
2.27
 107,450 2.24 2.30 2.26 0 0 0
06/01/2017
2.24
 85,850 2.25 2.34 2.24 0 0 0
05/01/2017
2.25
 61,050 2.21 2.26 2.20 0 0 0
04/01/2017
2.21
 57,190 2.30 2.30 2.21 0 0 0
03/01/2017
2.30
 49,690 2.28 2.38 2.28 0 0 0
30/12/2016
2.28
 121,650 2.20 2.34 2.20 2,000 0 0.0
29/12/2016
2.20
 96,780 2.31 2.31 2.16 0 0 0
28/12/2016
2.31
 363,660 2.47 2.47 2.31 99,470 0 0.3
27/12/2016
2.47
 116,050 2.47 2.54 2.47 39,010 0 0.1
26/12/2016
2.47
 222,250 2.43 2.56 2.43 101,520 300 0.3
23/12/2016
2.43
 456,120 2.41 2.57 2.38 60,000 2,280 0.2
22/12/2016
2.41
 87,050 2.25 2.41 2.41 0 300 -0.0
21/12/2016
2.25
 64,460 2.10 2.25 2.25 0 300 -0.0
20/12/2016
2.10
 156,400 1.97 2.10 2.10 0 280 -0.0
19/12/2016
1.97
 82,580 1.84 1.97 1.85 0 0 0
16/12/2016
1.84
 52,970 1.94 1.94 1.84 0 0 0
15/12/2016
1.94
 56,580 1.92 1.94 1.88 200 120 0.0
14/12/2016
1.92
 33,870 1.90 1.92 1.83 0 0 0
13/12/2016
1.90
 30,500 1.91 1.91 1.88 0 0 0
12/12/2016
1.91
 103,200 1.94 1.94 1.83 0 0 0
09/12/2016
1.94
 33,650 1.96 1.96 1.89 0 0 0
08/12/2016
1.96
 46,310 1.92 1.96 1.92 200 0 0.0
07/12/2016
1.92
 36,680 1.96 1.97 1.92 0 0 0
06/12/2016
1.96
 44,070 1.99 1.99 1.88 0 0 0
05/12/2016
1.99
 59,280 1.99 2.03 1.87 0 0 0
02/12/2016
1.99
 46,620 2.01 2.02 1.99 0 0 0
01/12/2016
2.01
 31,840 1.99 2.03 1.99 0 0 0
30/11/2016
1.99
 41,180 2.03 2.03 1.98 0 0 0
29/11/2016
2.03
 34,980 2.05 2.05 1.94 0 0 0
28/11/2016
2.05
 60,410 2.01 2.05 1.98 0 0 0
25/11/2016
2.01
 43,070 2.04 2.04 2.01 0 0 0
24/11/2016
2.04
 35,270 2.04 2.05 2.03 0 0 0
23/11/2016
2.04
 6,920 2.04 2.06 2.04 0 0 0
22/11/2016
2.04
 40,530 2.05 2.05 2.01 300 0 0.0
21/11/2016
2.05
 58,330 2.05 2.08 2.01 0 0 0
18/11/2016
2.05
 42,080 2.08 2.08 2.05 0 0 0
17/11/2016
2.08
 44,100 2.09 2.09 2.05 0 0 0
16/11/2016
2.09
 41,840 2.09 2.10 2.07 0 0 0
15/11/2016
2.09
 28,820 2.06 2.10 2.06 0 0 0
14/11/2016
2.06
 27,790 2.09 2.10 2.06 0 0 0
11/11/2016
2.09
 77,770 2.06 2.10 2.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |