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
(2024-08-20) 		-0.15 -0.81% 20,281,400 80,700 1.4
17.55
18.95
18.40
2 tháng
(2024-07-22) 		0.90 5.14% 45,066,500 -132,608 -2.3
16.20
18.95
18.40
3 tháng
(2024-06-21) 		-2.15 -10.46% 73,638,700 -268,611 -4.8
16.20
20.55
18.40
6 tháng
(2024-03-25) 		-2.35 -11.33% 221,596,000 -1,024,254 -20.0
16.20
22.95
18.40
12 tháng
(2023-09-25) 		2.26 13.98% 476,156,300 -115,140 -3.4
11.75
22.95
18.40
24 tháng
(2022-09-30) 		9.10 97.94% 799,771,000 35,705 -1.2
5.46
22.95
18.40
36 tháng
(2021-10-05) 		2.37 14.78% 1,165,858,200 -41,505 -8.0
5.46
26.27
18.40
60 tháng
(2019-10-16) 		14.34 353.22% 1,787,905,200 -3,905,035 -43.1
2.09
26.27
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
7.26
 278,000 7.08 7.32 7.08 1,700 1,400 0.0
13/02/2023
7.08
 755,300 7.58 7.58 7.06 900 34,000 -0.2
10/02/2023
7.58
 250,000 7.71 7.71 7.57 0 27,700 -0.2
09/02/2023
7.71
 151,200 7.76 7.83 7.71 1,700 14,800 -0.1
08/02/2023
7.76
 387,900 7.70 7.81 7.52 5,900 27,700 -0.2
07/02/2023
7.70
 353,800 7.79 7.95 7.61 5,900 8,400 -0.0
06/02/2023
7.79
 280,400 7.77 7.81 7.68 0 2,800 -0.0
03/02/2023
7.77
 581,500 7.80 7.92 7.68 0 23,600 -0.2
02/02/2023
7.80
 536,200 7.91 8.03 7.71 0 18,300 -0.1
01/02/2023
7.91
 1,156,400 8.19 8.34 7.90 2,000 3,400 -0.0
31/01/2023
8.19
 804,100 8.15 8.19 8.11 0 10,300 -0.1
30/01/2023
8.15
 737,200 8.14 8.26 8.05 0 0 0.2
27/01/2023
8.14
 691,800 8.09 8.34 8.11 22,500 0 0.2
19/01/2023
8.09
 551,700 7.94 8.19 7.94 12,700 0 0.1
18/01/2023
7.94
 347,800 7.94 8.00 7.87 21,500 200 0.2
17/01/2023
7.94
 704,900 7.71 7.96 7.71 32,500 23,000 0.1
16/01/2023
7.71
 296,600 7.76 7.81 7.62 2,400 16,000 -0.1
13/01/2023
7.76
 706,100 7.70 7.89 7.64 3,000 400 0.0
12/01/2023
7.70
 291,500 7.75 7.82 7.64 0 7,900 -0.1
11/01/2023
7.75
 388,000 7.52 7.83 7.53 22,600 0 0.2
10/01/2023
7.52
 320,600 7.64 7.69 7.45 11,600 14,800 -0.0
09/01/2023
7.64
 152,400 7.71 7.87 7.62 0 7,800 -0.1
06/01/2023
7.71
 790,500 7.71 7.83 7.70 11,600 100 0.1
05/01/2023
7.71
 523,400 7.71 7.81 7.41 1,500 13,800 -0.1
04/01/2023
7.71
 455,900 7.71 7.81 7.66 400 1,500 -0.0
03/01/2023
7.71
 547,100 7.23 7.71 7.18 29,600 4,100 0.2
30/12/2022
7.23
 149,000 7.23 7.32 7.23 10,000 8,000 0.0
29/12/2022
7.23
 208,600 7.31 7.35 7.23 11,316 12,500 -0.0
28/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100000/1602 (Volume + 1.60%, Ratio=0.02)
28/12/2022
7.31
 192,300 7.28 7.41 7.24 9,500 13,298 -0.0
27/12/2022
7.28
 350,400 6.92 7.28 6.91 35,900 3,300 0.3
26/12/2022
6.92
 390,800 7.40 7.45 6.90 4,900 21,600 -0.1
23/12/2022
7.40
 293,000 7.35 7.45 7.26 12,600 0 0.1
22/12/2022
7.35
 424,800 7.30 7.49 7.21 12,300 8,600 0.0
21/12/2022
7.30
 756,800 7.76 7.79 7.22 7,300 50,100 -0.3
20/12/2022
7.76
 876,200 8.16 8.16 7.64 3,000 42,000 -0.3
19/12/2022
8.16
 1,005,200 8.12 8.54 8.09 16,600 27,300 -0.1
16/12/2022
8.12
 512,400 8.09 8.16 7.83 9,100 7,700 0.0
15/12/2022
8.09
 714,300 8.06 8.20 7.97 26,100 2,900 0.2
14/12/2022
8.06
 542,100 8.11 8.44 8.06 1,100 32,200 -0.3
13/12/2022
8.11
 517,500 7.76 8.11 7.69 23,000 13,800 0.1
12/12/2022
7.76
 861,600 7.97 8.24 7.60 24,900 18,900 0.0
09/12/2022
7.97
 528,300 7.96 8.05 7.77 17,300 4,200 0.1
08/12/2022
7.96
 1,015,500 7.45 7.96 7.64 49,300 11,600 0.3
07/12/2022
7.45
 867,400 7.99 7.99 7.44 34,700 27,700 0.1
06/12/2022
7.99
 1,237,800 8.58 8.58 7.99 10,400 26,700 -0.1
05/12/2022
8.58
 1,072,000 8.23 8.79 8.52 0 81,506 -0.7
02/12/2022
8.23
 1,112,000 7.72 8.23 7.60 43,300 1,500 0.4
01/12/2022
7.72
 996,000 7.68 8.05 7.68 11,800 3,000 0.1
30/11/2022
7.68
 846,300 7.59 7.75 7.40 21,100 16,600 0.0
29/11/2022
7.59
 1,023,300 7.30 7.76 7.28 7,000 21,100 -0.1
28/11/2022
7.30
 815,100 6.83 7.30 7.03 6,100 4,500 0.0
25/11/2022
6.83
 573,300 6.38 6.83 6.44 14,000 0 0.1
24/11/2022
6.38
 272,800 6.50 6.54 6.18 8,800 8,900 -0.0
23/11/2022
6.50
 199,500 6.61 6.78 6.49 600 13,300 -0.1
22/11/2022
6.61
 585,000 6.48 6.83 6.36 10,500 9,600 0.0
21/11/2022
6.48
 358,500 6.44 6.83 6.45 9,400 25,400 -0.1
18/11/2022
6.44
 457,700 6.18 6.53 6.07 15,400 16,590 -0.0
17/11/2022
6.18
 454,200 5.84 6.18 6.02 10,800 7,800 0.0
16/11/2022
5.84
 626,600 5.46 5.84 5.08 36,800 100 0.2
15/11/2022
5.46
 371,000 5.87 5.88 5.46 4,700 500 0.0
14/11/2022
5.87
 312,400 6.20 6.24 5.78 8,300 5,500 0.0
11/11/2022
6.20
 426,800 6.18 6.50 6.20 13,780 3,100 0.1
10/11/2022
6.18
 575,800 6.65 6.75 6.18 100 22,600 -0.1
09/11/2022
6.65
 228,400 6.69 6.92 6.65 700 2,300 -0.0
08/11/2022
6.69
 249,000 6.56 6.73 6.21 26,000 1,400 0.2
07/11/2022
6.56
 385,700 6.83 7.10 6.54 2,800 9,500 -0.0
04/11/2022
6.83
 307,800 7.19 7.26 6.73 2,000 18,400 -0.1
03/11/2022
7.19
 381,800 7.49 7.59 7.08 2,500 1,500 0.0
02/11/2022
7.49
 242,700 7.50 7.78 7.47 0 12,000 -0.1
01/11/2022
7.50
 338,100 7.24 7.59 7.25 5,100 6,000 -0.0
31/10/2022
7.24
 272,300 7.21 7.33 6.92 5,600 6,400 -0.0
28/10/2022
7.21
 275,900 7.12 7.40 7.19 400 9,900 -0.1
27/10/2022
7.12
 366,400 6.66 7.12 6.49 29,600 0 0.2
26/10/2022
6.66
 185,400 6.66 6.91 6.66 4,800 4,800 0
25/10/2022
6.66
 554,200 6.80 6.99 6.37 40,500 1,100 0.3
24/10/2022
6.80
 466,400 7.30 7.40 6.80 14,400 7,000 0.1
21/10/2022
7.30
 418,200 7.83 7.84 7.30 3,100 19,900 -0.1
20/10/2022
7.83
 124,500 7.97 7.97 7.75 0 20,200 -0.2
19/10/2022
7.97
 315,400 8.06 8.20 7.76 0 9,800 -0.1
18/10/2022
8.06
 403,900 7.91 8.25 8.05 3,500 3,500 0
17/10/2022
7.91
 341,600 7.79 7.92 7.64 27,000 3,600 0.2
14/10/2022
7.79
 505,100 7.61 8.06 7.77 17,200 0 0.1
13/10/2022
7.61
 205,300 7.59 7.77 7.53 4,400 13,800 -0.1
12/10/2022
7.59
 445,800 7.42 7.83 7.40 42,200 300 0.3
11/10/2022
7.42
 616,700 7.97 8.06 7.42 1,800 28,000 -0.2
10/10/2022
7.97
 635,500 7.79 8.06 7.30 39,100 700 0.3
07/10/2022
7.79
 907,300 8.37 8.37 7.79 15,500 800 0.1
06/10/2022
8.37
 288,100 8.73 8.87 8.23 27,000 5,500 0.2
05/10/2022
8.73
 342,600 8.25 8.73 8.44 42,400 0 0.4
04/10/2022
8.25
 374,800 8.65 8.87 8.25 16,400 0 0.1
03/10/2022
8.65
 383,300 9.30 9.30 8.65 5,200 22,200 -0.2
30/09/2022
9.30
 524,000 9.30 9.30 8.82 8,100 4,900 0.0
29/09/2022
9.30
 339,200 9.68 9.96 9.30 0 28,300 -0.3
28/09/2022
9.68
 380,800 9.68 9.82 9.49 5,900 13,310 -0.1
27/09/2022
9.68
 300,300 9.68 9.82 9.53 0 0 0.0
26/09/2022
9.68
 748,600 10.34 10.34 9.63 3,300 1,400 0.0
23/09/2022
10.34
 314,700 10.53 10.62 10.34 0 21,100 -0.2
22/09/2022
10.53
 479,200 10.34 10.62 10.10 0 5,200 -0.1
21/09/2022
10.34
 265,600 10.29 10.39 10.10 3,900 600 0.0
20/09/2022
10.29
 558,800 10.10 10.34 9.96 8,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |