CTCP Chứng khoán Agribank (agr)

20.10
0
(0%)
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
(2024-04-22) 		1.10 5.79% 37,643,800 -678,407 -12.4
17.55
20.10
20.10
2 tháng
(2024-03-21) 		-0.70 -3.37% 98,199,700 -994,707 -20.3
17.55
22.65
20.10
3 tháng
(2024-02-20) 		2.60 14.86% 162,702,900 257,107 4.6
16.55
22.65
20.10
6 tháng
(2023-11-22) 		4.20 26.42% 253,335,800 195,207 3.4
14.80
22.65
20.10
12 tháng
(2023-05-26) 		7.86 64.22% 531,153,600 259,007 2.7
11.75
22.65
20.10
24 tháng
(2022-05-31) 		7.72 62.38% 736,083,800 -275,958 -4.6
5.46
22.65
20.10
36 tháng
(2021-06-07) 		6.82 51.36% 1,299,272,600 -511,658 -12.0
5.46
26.27
20.10
60 tháng
(2019-06-17) 		16.48 454.71% 1,687,290,440 -3,399,168 -38.2
2.09
26.27
20.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
14.75
-0.10
 1,904,700 14.84 14.99 14.60 8,200 0 0.1
#202 25/07/2023
14.84
-0.24
 2,125,800 15.08 15.13 14.79 8,200 0 0.1
#203 24/07/2023
15.08
0.05
 2,205,000 15.03 15.37 14.84 2,100 48,800 -0.7
#204 21/07/2023
15.03
0.58
 4,217,800 14.46 15.08 14.31 17,200 21,100 -0.1
#205 20/07/2023
14.46
0
 2,378,500 14.46 14.46 14.07 43,000 59,200 -0.2
#206 19/07/2023
14.46
-0.10
 2,331,300 14.55 14.70 14.41 3,400 19,400 -0.2
#207 18/07/2023
14.55
-0.19
 1,317,800 14.75 14.84 14.55 100 0 0.0
#208 17/07/2023
14.75
0.19
 1,742,600 14.55 14.89 14.55 142,500 22,400 1.8
#209 14/07/2023
14.55
-0.10
 2,884,700 14.65 14.79 14.26 6,700 35,400 -0.4
#210 13/07/2023
14.65
0.05
 1,114,700 14.60 14.75 14.60 700 21,500 -0.3
#211 12/07/2023
14.60
0.19
 2,314,600 14.41 14.89 14.41 1,200 0 0.0
#212 11/07/2023
14.41
-0.10
 2,272,000 14.50 14.75 14.31 4,100 0 0.1
#213 10/07/2023
14.50
0.24
 2,109,200 14.26 14.65 14.31 17,100 0 0.3
#214 07/07/2023
14.26
0.14
 1,035,600 14.12 14.26 13.78 40,500 39,100 0.0
#215 06/07/2023
14.12
0
 2,879,400 14.12 14.46 13.69 0 71,100 -1.0
#216 05/07/2023
14.12
-0.34
 1,505,700 14.46 14.60 14.12 0 27,100 -0.4
#217 04/07/2023
14.46
0.77
 2,497,300 13.69 14.46 13.64 37,400 0 0.6
#218 03/07/2023
13.69
0.05
 719,500 13.64 13.93 13.59 1,000 14,700 -0.2
#219 30/06/2023
13.64
0.14
 1,586,900 13.49 13.83 13.35 78,300 3,000 1.1
#220 29/06/2023
13.49
-0.72
 2,455,800 14.22 14.22 13.49 23,900 12,500 0.2
#221 28/06/2023
14.22
-0.14
 1,820,300 14.36 14.41 14.07 12,300 0 0.2
#222 27/06/2023
14.36
0.10
 1,482,900 14.26 14.65 14.17 4,000 11,300 -0.1
#223 26/06/2023
14.26
-0.19
 3,150,900 14.46 14.46 13.49 45,000 35,000 0.2
#224 23/06/2023
14.46
0.67
 3,087,700 13.78 14.70 13.54 60,300 0 0.9
#225 22/06/2023
13.78
0.29
 3,909,500 13.49 14.12 13.69 31,000 200,500 -2.4
#226 21/06/2023
13.49
0.87
 3,770,800 12.63 13.49 12.77 0 10,000 -0.1
#227 20/06/2023
12.63
0.19
 1,539,500 12.43 12.63 12.38 15,800 10,000 0.1
#228 19/06/2023
12.43
0.05
 930,200 12.38 12.53 12.24 0 9,100 -0.1
#229 16/06/2023
12.38
0.24
 3,442,100 12.14 12.87 12.34 48,500 1,500 0.6
#230 15/06/2023
12.14
-0.10
 1,053,500 12.24 12.24 11.95 100 0 0.0
#231 14/06/2023
12.24
-0.10
 1,202,400 12.34 12.48 12.24 1,500 1,700 -0.0
#232 13/06/2023
12.34
0.19
 1,490,000 12.14 12.48 12.14 10,300 1,300 0.1
#233 12/06/2023
12.14
-0.19
 1,357,100 12.34 12.43 11.90 0 1,100 -0.0
#234 09/06/2023
12.34
0.24
 2,214,800 12.10 12.34 11.66 300 31,400 -0.4
#235 08/06/2023
12.10
-0.67
 2,855,800 12.77 12.77 12.10 7,700 11,600 -0.1
#236 07/06/2023
12.77
-0.10
 2,050,100 12.87 12.96 12.58 0 15,800 -0.2
#237 06/06/2023
12.87
0.24
 1,907,100 12.63 13.01 12.38 0 2,200 -0.0
#238 05/06/2023
12.63
0
 1,803,200 12.63 13.11 12.58 184,900 47,000 1.9
#239 02/06/2023
12.63
0.10
 1,687,200 12.53 12.77 12.53 17,100 0 0.2
#240 01/06/2023
12.53
0
 1,876,800 12.53 12.82 12.34 2,400 22,900 -0.3
#241 31/05/2023
12.53
-0.14
 1,630,400 12.67 12.82 12.43 4,100 0 0.1
#242 30/05/2023
12.67
0.14
 2,173,000 12.53 13.01 12.34 4,500 14,500 -0.1
#243 29/05/2023
12.53
0.29
 1,458,100 12.24 12.63 12.29 69,000 0 0.9
#244 26/05/2023
12.24
0
 1,467,800 12.24 12.38 12.14 20,000 0 0.3
#245 25/05/2023
12.24
-0.34
 1,627,200 12.58 12.67 12.14 18,500 0 0.2
#246 24/05/2023
12.58
0.58
 3,178,800 12.00 12.77 11.95 0 0 0
#247 23/05/2023
12.00
-0.10
 1,593,200 12.10 12.34 11.90 0 60,100 -0.8
#248 22/05/2023
12.10
0.05
 1,559,300 12.05 12.29 12.00 0 0 0
#249 19/05/2023
12.05
0.10
 1,319,900 11.95 12.24 11.71 4,000 28,800 -0.3
#250 18/05/2023
11.95
0.24
 2,369,400 11.71 12.24 11.71 58,500 0 0.7
#251 17/05/2023
11.71
-0.10
 2,159,300 11.81 12.10 11.66 0 37,500 -0.5
#252 16/05/2023
11.81
-0.05
 1,107,500 11.85 12.00 11.71 0 58,700 -0.7
#253 15/05/2023
11.85
-0.14
 1,726,500 12.00 12.34 11.85 0 31,600 -0.4
#254 12/05/2023
12.00
0.34
 2,120,100 11.66 12.00 11.52 48,900 1,800 0.6
#255 11/05/2023
11.66
-0.05
 1,793,000 11.71 11.95 11.56 64,800 0 0.8
#256 10/05/2023
11.71
-0.05
 2,209,000 11.76 12.05 11.56 8,500 0 0.1
#257 09/05/2023
11.76
-0.05
 1,175,600 11.81 11.90 11.47 1,000 39,400 -0.5
#258 08/05/2023
11.81
0.10
 1,989,800 11.71 12.10 11.71 11,600 5,400 0.1
#259 05/05/2023
11.71
0
 1,732,500 11.71 12.05 11.42 1,600 83,200 -1.0
#260 04/05/2023
11.71
0.53
 2,691,700 11.18 11.85 10.94 43,500 1,000 0.5
#261 28/04/2023
11.18
0.05
 1,552,100 11.13 11.28 10.84 1,400 1,400 0.0
#262 27/04/2023
11.13
-0.24
 1,110,600 11.37 11.37 11.03 8,100 0 0.1
#263 26/04/2023
11.37
0.48
 1,870,600 10.89 11.47 10.65 74,600 1 0.9
#264 25/04/2023
10.89
-0.77
 3,628,700 11.66 11.85 10.89 1,300 45,600 -0.5
#265 24/04/2023
11.66
0.39
 3,140,200 11.28 11.90 11.08 28,300 71,600 -0.5
#266 21/04/2023
11.28
0.72
 3,961,600 10.55 11.28 10.55 5,100 19,100 -0.2
#267 20/04/2023
10.55
0.14
 2,328,300 10.41 10.84 10.41 200 51,700 -0.6
#268 19/04/2023
10.41
0.67
 5,166,600 9.73 10.41 9.83 600 1 0.0
#269 18/04/2023
9.73
0.31
 1,624,700 9.43 9.78 9.35 0 10,200 -0.1
#270 17/04/2023
9.43
0.27
 761,300 9.16 9.43 9.14 95,300 0 0.9
#271 14/04/2023
9.16
-0.08
 1,025,800 9.23 9.41 9.14 14,600 21,700 -0.1
#272 13/04/2023
9.23
-0.21
 1,219,000 9.44 9.53 9.23 11,100 6,700 0.0
#273 12/04/2023
9.44
-0.29
 1,699,200 9.73 9.83 9.44 2,800 56,100 -0.5
#274 11/04/2023
9.73
0
 1,339,000 9.73 9.78 9.45 15,200 6,000 0.1
#275 10/04/2023
9.73
0.19
 1,507,300 9.54 10.12 9.64 2,400 46,000 -0.4
#276 07/04/2023
9.54
0.29
 1,804,700 9.25 9.69 9.20 91,600 53,272 0.4
#277 06/04/2023
9.25
-0.48
 2,339,200 9.73 10.02 9.25 3,700 39,880 -0.3
#278 05/04/2023
9.73
0.19
 1,985,000 9.54 9.83 9.52 10,300 23,401 -0.1
#279 04/04/2023
9.54
0.16
 2,083,900 9.38 9.58 9.25 29,100 2 0.3
#280 03/04/2023
9.38
0.33
 1,659,900 9.05 9.44 9.31 5,700 2,300 0.0
#281 31/03/2023
9.05
0.52
 2,726,700 8.53 9.06 8.49 75,600 6,400 0.6
#282 30/03/2023
8.53
0.15
 1,958,200 8.37 8.87 8.48 13,400 10,000 0.0
#283 29/03/2023
8.37
0.18
 1,279,900 8.19 8.38 8.10 17,700 4,800 0.1
#284 28/03/2023
8.19
-0.06
 819,300 8.25 8.34 8.14 13,500 5,800 0.1
#285 27/03/2023
8.25
0.35
 1,699,200 7.90 8.29 7.85 52,100 0 0.4
#286 24/03/2023
7.90
0.07
 822,400 7.84 8.00 7.87 7,900 0 0.1
#287 23/03/2023
7.84
0.12
 515,900 7.72 7.84 7.61 6,400 4,700 0.0
#288 22/03/2023
7.72
-0.02
 297,400 7.74 7.81 7.72 400 0 0.0
#289 21/03/2023
7.74
0.13
 257,900 7.61 7.74 7.60 5,500 7,200 -0.1
#290 20/03/2023
7.61
-0.18
 478,200 7.80 7.84 7.61 100 9,600 -0.1
#291 17/03/2023
7.80
0.07
 531,600 7.73 8.00 7.79 8,100 14,900 -0.1
#292 16/03/2023
7.73
-0.11
 535,400 7.84 7.86 7.71 7,200 0 0.1
#293 15/03/2023
7.84
0.51
 1,344,800 7.32 7.84 7.44 8,500 3,564 0.0
#294 14/03/2023
7.32
-0.15
 394,200 7.48 7.52 7.24 0 24,000 -0.2
#295 13/03/2023
7.48
-0.11
 270,000 7.58 7.58 7.37 900 2,100 -0.0
#296 10/03/2023
7.58
-0.08
 212,900 7.66 7.66 7.56 900 2,300 -0.0
#297 09/03/2023
7.66
0.09
 482,500 7.58 7.66 7.58 21,800 1 0.2
#298 08/03/2023
7.58
0.06
 218,700 7.52 7.58 7.43 8,200 100 0.1
#299 07/03/2023
7.52
0
 425,300 7.52 7.61 7.42 700 38,300 -0.3
#300 06/03/2023
7.52
0.08
 165,400 7.44 7.61 7.47 5,800 2,100 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc