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)
19/09/2022
10.10
 808,700 10.81 10.86 10.10 6,000 22,100 -0.2
16/09/2022
10.81
 412,200 11.24 11.24 10.81 0 40,300 -0.5
15/09/2022
11.24
 265,800 11.38 11.43 11.10 0 20,200 0.1
14/09/2022
11.38
 600,000 11.10 11.38 10.72 10,100 0 -0.3
13/09/2022
11.10
 367,000 11.05 11.29 10.91 0 12,900 -0.3
12/09/2022
11.05
 551,600 11.00 11.38 10.91 3,900 0 -0.3
09/09/2022
11.00
 624,500 11.00 11.19 10.62 1,700 26,300 -0.3
08/09/2022
11.00
 788,400 11.19 11.52 10.91 0 13,000 -0.2
07/09/2022
11.19
 1,360,400 11.90 11.90 11.19 16,000 20,100 -0.0
06/09/2022
11.90
 673,100 11.90 12.00 11.81 0 1,600 -0.0
05/09/2022
11.90
 639,800 12.05 12.14 11.81 0 26,000 -0.3
31/08/2022
12.05
 805,400 11.90 12.09 11.67 900 16,000 -0.2
30/08/2022
11.90
 810,800 12.09 12.28 11.76 0 24,600 -0.3
29/08/2022
12.09
 1,987,300 12.47 12.47 11.62 14,500 23,400 -0.1
26/08/2022
12.47
 1,479,800 12.81 12.90 12.43 1,500 27,700 -0.3
25/08/2022
12.81
 1,459,500 12.71 13.00 12.62 0 4,600 -0.1
24/08/2022
12.71
 1,034,100 12.81 12.95 12.66 800 45,200 -0.6
23/08/2022
12.81
 2,105,000 12.24 12.81 11.76 12,900 25,200 -0.2
22/08/2022
12.24
 2,351,700 11.81 12.38 11.71 100 60,200 -0.8
19/08/2022
11.81
 1,394,900 11.67 12.05 11.52 0 37,000 -0.5
18/08/2022
11.67
 1,231,100 11.57 11.95 11.43 35,200 0 0.4
17/08/2022
11.57
 756,200 11.62 11.76 11.52 2,000 16,100 -0.2
16/08/2022
11.62
 407,700 11.67 11.71 11.57 3,000 9,900 -0.1
15/08/2022
11.67
 939,900 11.48 11.71 11.52 17,100 300 0.2
12/08/2022
11.48
 827,600 11.34 11.67 11.19 32,600 0 0.4
11/08/2022
11.34
 907,000 11.48 11.86 11.19 2,000 48,000 -0.5
10/08/2022
11.48
 759,000 11.57 11.67 11.43 0 2,200 -0.0
09/08/2022
11.57
 957,400 11.57 11.71 11.38 100 4,800 -0.1
08/08/2022
11.57
 1,181,300 11.76 11.95 11.52 500 49,900 -0.6
05/08/2022
11.76
 1,221,400 11.38 11.81 11.29 29,300 0 0.4
04/08/2022
11.38
 1,089,400 11.38 11.76 11.29 11,300 30,200 -0.2
03/08/2022
11.38
 1,330,100 11.29 11.38 11.10 3,300 2,200 0.0
02/08/2022
11.29
 1,365,500 11.29 11.57 11.19 5,500 27,000 -0.3
01/08/2022
11.29
 1,436,000 10.62 11.29 10.62 33,200 6,500 0.3
29/07/2022
10.62
 689,000 10.62 10.81 10.53 12,800 200 0.1
28/07/2022
10.62
 1,399,000 10.29 10.81 10.43 23,700 2,100 0.2
27/07/2022
10.29
 820,300 9.96 10.34 9.96 7,400 800 0.1
26/07/2022
9.96
 369,800 10.15 10.20 9.96 0 0 -0.1
25/07/2022
10.15
 589,300 10.15 10.39 9.91 100 12,600 -0.1
22/07/2022
10.15
 617,100 10.29 10.39 10.15 17,500 2,800 0.3
21/07/2022
10.29
 672,700 10.34 10.39 10.10 14,000 0 0.2
20/07/2022
10.34
 879,200 10.10 10.58 10.24 25,100 0 0.3
19/07/2022
10.10
 1,048,100 10.34 10.39 9.86 0 21,700 -0.2
18/07/2022
10.34
 862,900 10.29 10.62 10.24 200 5,900 -0.1
15/07/2022
10.29
 778,600 10.34 10.67 10.24 0 32,200 -0.3
14/07/2022
10.34
 1,536,800 9.68 10.34 9.49 38,400 900 0.4
13/07/2022
9.68
 766,000 9.68 9.82 9.63 10,600 1,400 0.1
12/07/2022
9.68
 870,300 9.39 9.68 9.35 18,400 100 0.2
11/07/2022
9.39
 387,100 9.49 9.72 9.34 5,600 20,700 -0.1
08/07/2022
9.49
 370,700 9.15 9.63 9.30 0 26,600 -0.1
07/07/2022
9.15
 286,000 9.30 9.49 8.98 0 17,800 -0.2
06/07/2022
9.30
 464,600 9.63 9.63 9.30 10,500 6,800 0.0
05/07/2022
9.63
 582,900 9.86 9.86 9.63 0 21,700 -0.2
04/07/2022
9.86
 1,008,700 9.30 9.91 9.35 20,000 3,900 0.2
01/07/2022
9.30
 734,100 8.93 9.53 8.44 15,200 19,600 -0.0
30/06/2022
8.93
 533,700 9.47 9.49 8.88 1,600 20,500 -0.2
29/06/2022
9.47
 541,400 9.44 9.72 9.02 10,900 7,000 0.0
28/06/2022
9.44
 518,300 9.49 9.86 9.39 2,500 46,700 -0.4
27/06/2022
9.49
 429,100 9.05 9.49 8.96 30,300 30,300 0.0
24/06/2022
9.05
 508,100 8.73 9.24 8.83 29,200 0 0.3
23/06/2022
8.73
 350,900 8.65 8.82 8.56 17,500 2,800 0.1
22/06/2022
8.65
 621,800 8.16 8.73 8.25 53,500 6,600 0.4
21/06/2022
8.16
 488,400 8.38 8.73 7.99 32,700 4,100 0.2
20/06/2022
8.38
 628,400 9.00 9.20 8.38 5,500 7,000 -0.0
17/06/2022
9.00
 777,600 9.68 9.68 9.00 1,100 11,400 -0.1
16/06/2022
9.68
 440,800 9.68 10.15 9.49 7,900 8,100 -0.0
15/06/2022
9.68
 619,500 10.39 10.62 9.68 2,000 22,000 -0.2
14/06/2022
10.39
 485,200 10.86 10.86 10.20 27,000 7,600 0.2
13/06/2022
10.86
 860,600 11.67 11.67 10.86 200 61,800 -0.7
10/06/2022
11.67
 388,200 12.14 12.14 11.67 11,600 1,900 0.1
09/06/2022
12.14
 359,300 11.76 12.14 11.86 19,200 0 0.2
08/06/2022
11.76
 514,900 11.38 11.95 11.52 35,000 500 0.4
07/06/2022
11.38
 625,800 11.67 11.71 11.19 29,000 33,700 -0.1
06/06/2022
11.67
 516,600 11.76 12.24 11.52 26,600 0 0.3
03/06/2022
11.76
 428,800 12.05 12.09 11.71 2,600 107,800 -1.3
02/06/2022
12.05
 633,100 12.28 12.57 12.05 5,000 67,300 -0.8
01/06/2022
12.28
 476,900 12.38 12.62 12.14 4,800 16,500 -0.2
31/05/2022
12.38
 573,700 12.62 12.66 12.38 14,000 11,000 0.0
30/05/2022
12.62
 428,300 12.43 12.71 12.33 26,200 100 0.3
27/05/2022
12.43
 519,500 12.47 12.62 12.33 19,600 0 0.3
26/05/2022
12.47
 1,050,800 12.14 12.81 12.24 9,800 100 0.1
25/05/2022
12.14
 615,300 11.67 12.19 11.62 42,500 0 0.5
24/05/2022
11.67
 482,900 11.57 11.67 11.10 7,800 10,500 -0.0
23/05/2022
11.57
 655,200 12.05 12.28 11.29 200 9,300 -0.1
20/05/2022
12.05
 587,100 12.00 12.43 12.05 17,900 18,500 -0.0
19/05/2022
12.00
 609,200 12.00 12.19 11.48 13,400 20,800 -0.1
18/05/2022
12.00
 597,200 11.86 12.52 11.95 23,200 15,700 0.1
17/05/2022
11.86
 757,200 11.10 11.86 10.62 50,800 600 0.6
16/05/2022
11.10
 561,800 11.00 11.57 11.05 24,900 2,400 0.3
13/05/2022
11.00
 982,800 11.81 11.81 11.00 27,700 8,400 0.2
12/05/2022
11.81
 590,800 12.66 12.66 11.81 2,800 15,700 -0.2
11/05/2022
12.66
 374,800 12.81 12.95 12.33 0 26,600 -0.4
10/05/2022
12.81
 1,012,300 12.19 12.81 11.38 67,500 17,300 0.7
09/05/2022
12.19
 699,700 13.09 13.09 12.19 31,200 2,300 0.4
06/05/2022
13.09
 592,900 14.04 14.04 13.09 12,800 6,600 0.1
05/05/2022
14.04
 435,300 14.18 14.42 13.56 3,100 18,300 -0.2
04/05/2022
14.18
 472,900 14.51 14.61 14.13 9,400 6,700 0.0
29/04/2022
14.51
 546,900 14.42 14.66 14.23 11,100 0 0.2
28/04/2022
14.42
 391,500 14.32 14.70 14.32 6,800 6,700 0.0
27/04/2022
14.32
 371,300 14.04 14.37 13.75 14,900 27,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |