CTCP Chứng khoán Agribank (agr)

17.65
-0.15
(-0.84%)
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)
31/08/2021
15.09
 3,283,100 15.37 15.73 15.09 2,400 72,000 -1.2
30/08/2021
15.37
 3,596,600 15.19 15.55 15.19 66,500 119,800 -0.9
27/08/2021
15.19
 3,149,100 14.77 15.19 14.32 97,100 15,300 1.3
26/08/2021
14.77
 3,430,000 15.09 15.55 14.68 13,800 104,600 -1.5
25/08/2021
15.09
 3,132,100 14.91 15.09 14.27 62,100 49,500 0.2
24/08/2021
14.91
 6,652,000 15.73 16.65 14.64 55,800 85,300 -0.5
23/08/2021
15.73
 9,274,900 14.73 15.73 14.45 176,500 30,100 2.5
20/08/2021
14.73
 8,016,800 14.59 15.32 13.90 40,700 19,900 0.3
19/08/2021
14.59
 6,247,500 13.72 14.59 13.58 70,200 19,700 0.8
18/08/2021
13.72
 3,704,500 13.63 14.09 13.36 58,400 107,600 -0.8
17/08/2021
13.63
 3,090,000 14.00 14.00 13.49 3,000 37,100 -0.5
16/08/2021
14.00
 4,739,600 13.08 14.00 13.36 200 25,200 -0.4
13/08/2021
13.08
 2,921,700 12.81 13.13 12.67 49,400 15,800 0.1
12/08/2021
12.81
 2,851,100 12.99 13.17 12.62 20,700 700 0.3
11/08/2021
12.99
 2,286,600 13.17 13.36 12.94 2,600 61,000 -0.8
10/08/2021
13.17
 2,271,600 13.17 13.63 13.04 2,900 11,300 -0.1
09/08/2021
13.17
 3,769,000 12.85 13.22 12.62 39,200 21,400 0.3
06/08/2021
12.85
 2,625,800 13.17 13.22 12.85 1,400 0 0.0
05/08/2021
13.17
 2,450,200 12.99 13.26 12.72 21,400 200 0.3
04/08/2021
12.99
 4,201,700 12.81 13.22 12.85 50,000 43,200 0.1
03/08/2021
12.81
 4,032,500 12.17 12.99 12.35 0 19,000 -0.3
02/08/2021
12.17
 2,190,600 12.17 12.35 12.03 100 8,200 -0.1
30/07/2021
12.17
 2,347,200 12.03 12.35 12.03 42,400 85,000 -0.6
29/07/2021
12.03
 4,652,900 11.25 12.03 11.30 8,000 58,300 -0.6
28/07/2021
11.25
 812,700 11.25 11.39 11.16 8,700 16,600 -0.1
27/07/2021
11.25
 1,227,600 11.11 11.43 11.16 39,200 1,700 0.5
26/07/2021
11.11
 1,519,800 11.16 11.25 10.84 21,500 30,400 -0.1
23/07/2021
11.16
 1,635,400 11.43 11.43 11.16 33,900 26,400 0.1
22/07/2021
11.43
 1,107,800 11.34 11.57 11.16 27,200 5,700 0.3
21/07/2021
11.34
 1,110,300 11.62 11.85 11.25 5,200 173,400 -2.1
20/07/2021
11.62
 2,188,600 10.89 11.62 10.52 69,000 20,000 0.6
19/07/2021
10.89
 2,620,200 11.66 11.66 10.89 4,800 45,700 -0.5
16/07/2021
11.66
 1,540,900 11.98 12.07 11.62 1,600 187,500 -2.4
15/07/2021
11.98
 1,980,800 11.25 12.03 11.02 37,700 96,500 -0.7
14/07/2021
11.25
 2,136,900 11.71 11.94 10.98 3,700 418,200 -5.2
13/07/2021
11.71
 3,180,600 11.53 11.89 10.89 84,100 51,200 0.4
12/07/2021
11.53
 3,095,800 12.35 12.35 11.53 42,700 15,700 0.3
09/07/2021
12.35
 4,849,400 13.26 13.26 12.35 40,100 47,600 -0.1
08/07/2021
13.26
 2,412,400 13.49 13.81 12.99 19,400 226,800 -3.0
07/07/2021
13.49
 3,927,700 13.81 13.81 12.85 85,200 10,300 1.1
06/07/2021
13.81
 7,694,500 14.82 14.82 13.81 108,900 119,200 -0.1
05/07/2021
14.82
 5,862,600 14.41 15.19 14.45 259,600 115,400 2.8
02/07/2021
14.41
 7,293,400 13.49 14.41 13.90 331,400 6,900 5.1
01/07/2021
13.49
 11,084,100 12.62 13.49 12.67 161,400 26,600 2.0
30/06/2021
12.62
 1,590,200 12.94 12.94 12.53 1,300 35,400 -0.5
29/06/2021
12.94
 2,432,000 12.81 13.22 12.72 19,800 17,200 0.0
28/06/2021
12.81
 2,789,600 12.99 13.22 12.76 12,200 62,000 -0.7
25/06/2021
12.99
 3,985,900 12.30 12.99 12.17 10,600 73,700 -0.9
24/06/2021
12.30
 1,377,700 12.30 12.53 12.17 0 88,000 -1.2
23/06/2021
12.30
 2,066,300 12.17 12.72 12.17 7,800 69,200 -0.8
22/06/2021
12.17
 1,524,200 12.12 12.35 12.07 20,300 16,300 0.1
21/06/2021
12.12
 1,466,900 12.40 12.40 12.07 200 57,900 -0.8
18/06/2021
12.40
 2,014,100 12.35 12.58 12.35 600 143,600 -1.9
17/06/2021
12.35
 2,291,700 12.35 12.44 11.89 107,400 10,100 1.3
16/06/2021
12.35
 2,092,100 12.72 12.72 12.03 16,700 41,500 -0.3
15/06/2021
12.72
 2,524,000 12.76 13.04 12.53 100 26,900 -0.4
14/06/2021
12.76
 4,819,100 12.12 12.94 11.85 5,100 43,000 -0.5
11/06/2021
12.12
 1,824,300 11.98 12.40 11.71 15,100 31,900 -0.2
10/06/2021
11.98
 1,617,500 12.40 12.44 11.62 42,900 83,300 -0.5
09/06/2021
12.40
 4,979,500 11.94 12.72 11.11 223,000 8,900 2.7
08/06/2021
11.94
 3,642,200 12.81 12.81 11.94 123,700 1,100 1.7
07/06/2021
12.81
 5,156,900 13.72 13.72 12.76 71,800 4,200 1.0
04/06/2021
13.72
 5,976,400 13.22 13.90 13.26 161,300 42,500 1.8
03/06/2021
13.22
 6,300,100 12.40 13.22 12.76 275,600 5,200 3.9
02/06/2021
12.40
 3,995,900 12.35 12.58 11.89 12,000 10,600 0.0
01/06/2021
12.35
 4,547,600 11.62 12.40 12.35 30,500 7,100 0.3
31/05/2021
11.62
 6,565,700 10.89 11.62 11.39 73,600 3,400 0.9
28/05/2021
10.89
 2,362,500 10.47 10.93 10.29 107,300 3,100 1.2
27/05/2021
10.47
 811,300 10.70 10.89 10.47 3,700 19,900 -0.2
26/05/2021
10.70
 1,345,700 10.57 10.93 10.66 0 29,700 -0.3
25/05/2021
10.57
 2,530,400 10.34 10.79 10.20 27,300 60,100 -0.4
24/05/2021
10.34
 663,800 10.43 10.57 10.15 900 21,500 -0.2
21/05/2021
10.43
 1,343,800 10.34 10.79 10.38 7,800 400 0.1
20/05/2021
10.34
 1,853,600 9.83 10.43 9.79 7,600 6,400 0.0
19/05/2021
9.83
 872,800 9.93 9.93 9.83 500 16,500 -0.2
18/05/2021
9.93
 767,900 9.97 10.06 9.83 50,500 18,500 0.3
17/05/2021
9.97
 622,200 10.06 10.20 9.93 12,700 43,400 -0.3
14/05/2021
10.06
 870,300 10.06 10.25 9.97 1,500 37,300 -0.4
13/05/2021
10.06
 1,128,000 10.11 10.43 9.97 26,500 0 0.3
12/05/2021
10.11
 657,800 10.11 10.15 9.97 19,400 21,100 -0.0
11/05/2021
10.11
 1,080,000 10.15 10.38 10.11 49,900 23,400 0.3
10/05/2021
10.15
 917,100 9.83 10.25 9.51 100 9,400 -0.1
07/05/2021
9.83
 627,300 10.06 10.06 9.74 3,100 3,600 -0.0
06/05/2021
10.06
 722,700 10.25 10.52 10.06 12,800 25,100 -0.1
05/05/2021
10.25
 634,200 9.61 10.25 9.79 22,300 2,400 0.2
04/05/2021
9.61
 548,500 9.88 9.88 9.24 12,800 13,400 -0.0
29/04/2021
9.88
 641,800 10.06 10.25 9.88 400 28,000 -0.3
28/04/2021
10.06
 499,200 9.97 10.15 9.83 1,500 0 0.0
27/04/2021
9.97
 555,500 10.20 10.20 9.83 0 13,500 -0.1
26/04/2021
10.20
 646,500 10.52 10.61 10.11 0 69,400 -0.8
23/04/2021
10.52
 879,900 10.15 10.52 9.97 17,500 16,700 0.0
22/04/2021
10.15
 1,479,000 10.66 10.66 10.15 6,300 93,100 -1.0
20/04/2021
10.66
 903,200 10.98 10.98 10.57 100 22,200 -0.3
19/04/2021
10.98
 1,128,400 10.75 10.98 10.29 7,200 7,700 -0.0
16/04/2021
10.75
 2,679,100 11.16 11.16 10.47 700 59,100 -0.7
15/04/2021
11.16
 1,391,900 11.53 11.53 11.11 100 42,700 -0.5
14/04/2021
11.53
 1,377,200 11.43 11.53 11.16 4,500 54,200 -0.6
13/04/2021
11.43
 3,238,000 11.53 11.89 11.34 27,300 17,600 0.1
12/04/2021
11.53
 3,018,200 11.21 11.71 11.16 1,000 20,800 -0.2
09/04/2021
11.21
 1,028,000 11.25 11.30 11.11 1,000 18,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |