CTCP Chứng khoán Agribank (agr)

18.40
0.05
(0.27%)
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
(2024-08-19) 		0.05 0.27% 21,221,300 105,700 1.9
17.55
18.95
18.35
2 tháng
(2024-07-22) 		0.85 4.86% 44,357,300 -107,608 -1.8
16.20
18.95
18.35
3 tháng
(2024-06-20) 		-2.50 -11.99% 74,169,300 -423,811 -8.1
16.20
20.85
18.35
6 tháng
(2024-03-22) 		-2.75 -13.03% 224,582,500 -1,001,954 -19.5
16.20
22.95
18.35
12 tháng
(2023-09-25) 		2.21 13.67% 475,447,100 -90,140 -2.9
11.75
22.95
18.35
24 tháng
(2022-09-29) 		9.05 97.40% 799,401,000 32,405 -1.1
5.46
22.95
18.35
36 tháng
(2021-10-04) 		3.32 22.05% 1,167,103,300 -10,705 -7.4
5.46
26.27
18.35
60 tháng
(2019-10-15) 		14.30 353.05% 1,787,282,230 -3,880,035 -42.6
2.09
26.27
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
14.26
 1,035,600 14.12 14.26 13.78 40,500 39,100 0.0
06/07/2023
14.12
 2,879,400 14.12 14.46 13.69 0 71,100 -1.0
05/07/2023
14.12
 1,505,700 14.46 14.60 14.12 0 27,100 -0.4
04/07/2023
14.46
 2,497,300 13.69 14.46 13.64 37,400 0 0.6
03/07/2023
13.69
 719,500 13.64 13.93 13.59 1,000 14,700 -0.2
30/06/2023
13.64
 1,586,900 13.49 13.83 13.35 78,300 3,000 1.1
29/06/2023
13.49
 2,455,800 14.22 14.22 13.49 23,900 12,500 0.2
28/06/2023
14.22
 1,820,300 14.36 14.41 14.07 12,300 0 0.2
27/06/2023
14.36
 1,482,900 14.26 14.65 14.17 4,000 11,300 -0.1
26/06/2023
14.26
 3,150,900 14.46 14.46 13.49 45,000 35,000 0.2
23/06/2023
14.46
 3,087,700 13.78 14.70 13.54 60,300 0 0.9
22/06/2023
13.78
 3,909,500 13.49 14.12 13.69 31,000 200,500 -2.4
21/06/2023
13.49
 3,770,800 12.63 13.49 12.77 0 10,000 -0.1
20/06/2023
12.63
 1,539,500 12.43 12.63 12.38 15,800 10,000 0.1
19/06/2023
12.43
 930,200 12.38 12.53 12.24 0 9,100 -0.1
16/06/2023
12.38
 3,442,100 12.14 12.87 12.34 48,500 1,500 0.6
15/06/2023
12.14
 1,053,500 12.24 12.24 11.95 100 0 0.0
14/06/2023
12.24
 1,202,400 12.34 12.48 12.24 1,500 1,700 -0.0
13/06/2023
12.34
 1,490,000 12.14 12.48 12.14 10,300 1,300 0.1
12/06/2023
12.14
 1,357,100 12.34 12.43 11.90 0 1,100 -0.0
09/06/2023
12.34
 2,214,800 12.09 12.34 11.66 300 31,400 -0.4
08/06/2023
12.09
 2,855,800 12.77 12.77 12.09 7,700 11,600 -0.1
07/06/2023
12.77
 2,050,100 12.87 12.96 12.58 0 15,800 -0.2
06/06/2023
12.87
 1,907,100 12.63 13.01 12.38 0 2,200 -0.0
05/06/2023
12.63
 1,803,200 12.63 13.11 12.58 184,900 47,000 1.9
02/06/2023
12.63
 1,687,200 12.53 12.77 12.53 17,100 0 0.2
01/06/2023
12.53
 1,876,800 12.53 12.82 12.34 2,400 22,900 -0.3
31/05/2023
12.53
 1,630,400 12.67 12.82 12.43 4,100 0 0.1
30/05/2023
12.67
 2,173,000 12.53 13.01 12.34 4,500 14,500 -0.1
29/05/2023
12.53
 1,458,100 12.24 12.63 12.29 69,000 0 0.9
26/05/2023
12.24
 1,467,800 12.24 12.38 12.14 20,000 0 0.3
25/05/2023
12.24
 1,627,200 12.58 12.67 12.14 18,500 0 0.2
24/05/2023
12.58
 3,178,800 12.00 12.77 11.95 0 0 0
23/05/2023
12.00
 1,593,200 12.09 12.34 11.90 0 60,100 -0.8
22/05/2023
12.09
 1,559,300 12.05 12.29 12.00 0 0 0
19/05/2023
12.05
 1,319,900 11.95 12.24 11.71 4,000 28,800 -0.3
18/05/2023
11.95
 2,369,400 11.71 12.24 11.71 58,500 0 0.7
17/05/2023
11.71
 2,159,300 11.81 12.09 11.66 0 37,500 -0.5
16/05/2023
11.81
 1,107,500 11.85 12.00 11.71 0 58,700 -0.7
15/05/2023
11.85
 1,726,500 12.00 12.34 11.85 0 31,600 -0.4
12/05/2023
12.00
 2,120,100 11.66 12.00 11.52 48,900 1,800 0.6
11/05/2023
11.66
 1,793,000 11.71 11.95 11.56 64,800 0 0.8
10/05/2023
11.71
 2,209,000 11.76 12.05 11.56 8,500 0 0.1
09/05/2023
11.76
 1,175,600 11.81 11.90 11.47 1,000 39,400 -0.5
08/05/2023
11.81
 1,989,800 11.71 12.09 11.71 11,600 5,400 0.1
05/05/2023
11.71
 1,732,500 11.71 12.05 11.42 1,600 83,200 -1.0
04/05/2023
11.71
 2,691,700 11.18 11.85 10.94 43,500 1,000 0.5
28/04/2023
11.18
 1,552,100 11.13 11.28 10.84 1,400 1,400 0.0
27/04/2023
11.13
 1,110,600 11.37 11.37 11.03 8,100 0 0.1
26/04/2023
11.37
 1,870,600 10.89 11.47 10.65 74,600 1 0.9
25/04/2023
10.89
 3,628,700 11.66 11.85 10.89 1,300 45,600 -0.5
24/04/2023
11.66
 3,140,200 11.28 11.90 11.08 28,300 71,600 -0.5
21/04/2023
11.28
 3,961,600 10.55 11.28 10.55 5,100 19,100 -0.2
20/04/2023
10.55
 2,328,300 10.41 10.84 10.41 200 51,700 -0.6
19/04/2023
10.41
 5,166,600 9.73 10.41 9.83 600 1 0.0
18/04/2023
9.73
 1,624,700 9.43 9.78 9.35 0 10,200 -0.1
17/04/2023
9.43
 761,300 9.16 9.43 9.14 95,300 0 0.9
14/04/2023
9.16
 1,025,800 9.23 9.41 9.14 14,600 21,700 -0.1
13/04/2023
9.23
 1,219,000 9.44 9.53 9.23 11,100 6,700 0.0
12/04/2023
9.44
 1,699,200 9.73 9.83 9.44 2,800 56,100 -0.5
11/04/2023
9.73
 1,339,000 9.73 9.78 9.45 15,200 6,000 0.1
10/04/2023
9.73
 1,507,300 9.54 10.12 9.64 2,400 46,000 -0.4
07/04/2023
9.54
 1,804,700 9.25 9.69 9.20 91,600 53,272 0.4
06/04/2023
9.25
 2,339,200 9.73 10.02 9.25 3,700 39,880 -0.3
05/04/2023
9.73
 1,985,000 9.54 9.83 9.52 10,300 23,401 -0.1
04/04/2023
9.54
 2,083,900 9.38 9.58 9.25 29,100 2 0.3
03/04/2023
9.38
 1,659,900 9.05 9.44 9.31 5,700 2,300 0.0
31/03/2023
9.05
 2,726,700 8.53 9.06 8.49 75,600 6,400 0.6
30/03/2023
8.53
 1,958,200 8.37 8.87 8.48 13,400 10,000 0.0
29/03/2023
8.37
 1,279,900 8.19 8.38 8.10 17,700 4,800 0.1
28/03/2023
8.19
 819,300 8.25 8.34 8.14 13,500 5,800 0.1
27/03/2023
8.25
 1,699,200 7.90 8.29 7.85 52,100 0 0.4
24/03/2023
7.90
 822,400 7.84 8.00 7.87 7,900 0 0.1
23/03/2023
7.84
 515,900 7.72 7.84 7.61 6,400 4,700 0.0
22/03/2023
7.72
 297,400 7.74 7.81 7.72 400 0 0.0
21/03/2023
7.74
 257,900 7.61 7.74 7.60 5,500 7,200 -0.1
20/03/2023
7.61
 478,200 7.80 7.84 7.61 100 9,600 -0.1
17/03/2023
7.80
 531,600 7.73 8.00 7.79 8,100 14,900 -0.1
16/03/2023
7.73
 535,400 7.84 7.86 7.71 7,200 0 0.1
15/03/2023
7.84
 1,344,800 7.32 7.84 7.44 8,500 3,564 0.0
14/03/2023
7.32
 394,200 7.48 7.52 7.24 0 24,000 -0.2
13/03/2023
7.48
 270,000 7.58 7.58 7.37 900 2,100 -0.0
10/03/2023
7.58
 212,900 7.66 7.66 7.56 900 2,300 -0.0
09/03/2023
7.66
 482,500 7.58 7.66 7.58 21,800 1 0.2
08/03/2023
7.58
 218,700 7.52 7.58 7.43 8,200 100 0.1
07/03/2023
7.52
 425,300 7.52 7.61 7.42 700 38,300 -0.3
06/03/2023
7.52
 165,400 7.44 7.61 7.47 5,800 2,100 0.0
03/03/2023
7.44
 178,000 7.57 7.63 7.44 65 2,800 -0.0
02/03/2023
7.57
 138,600 7.61 7.71 7.52 1,500 3,500 -0.0
01/03/2023
7.61
 334,800 7.43 7.61 7.39 15,400 22,300 -0.1
28/02/2023
7.43
 195,700 7.42 7.61 7.32 100 17,200 -0.1
27/02/2023
7.42
 384,600 7.47 7.52 7.37 6,300 14,700 -0.1
24/02/2023
7.47
 256,900 7.61 7.65 7.45 0 10,400 -0.1
23/02/2023
7.61
 463,500 7.61 7.61 7.41 0 29,700 -0.2
22/02/2023
7.61
 450,100 7.90 7.90 7.61 7,800 10,400 -0.0
21/02/2023
7.90
 497,700 7.99 8.10 7.90 5,700 6,400 -0.0
20/02/2023
7.99
 660,800 7.52 8.00 7.57 30,700 0 0.3
17/02/2023
7.52
 236,500 7.53 7.60 7.42 1,600 7,500 -0.0
16/02/2023
7.53
 235,700 7.42 7.61 7.40 5,400 5,000 0.0
15/02/2023
7.42
 281,000 7.26 7.51 7.32 5,300 1,800 0.0

Chính sách bảo mật | Điều khoản sử dụng |