CTCP Chứng khoán Agribank (agr)

18.50
0.10
(0.54%)
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
(2024-08-21) 		0 0% 18,707,800 -59,000 -1.2
17.55
18.95
18.50
2 tháng
(2024-07-22) 		1 5.71% 45,850,100 -193,508 -3.4
16.20
18.95
18.50
3 tháng
(2024-06-24) 		-0.70 -3.65% 72,936,400 -326,011 -5.8
16.20
19.80
18.50
6 tháng
(2024-03-25) 		-2.25 -10.84% 222,379,600 -1,085,154 -21.1
16.20
22.95
18.50
12 tháng
(2023-09-26) 		2.89 18.49% 473,922,500 -229,340 -5.4
11.75
22.95
18.50
24 tháng
(2022-10-03) 		9.85 113.85% 800,030,600 -28,395 -2.4
5.46
22.95
18.50
36 tháng
(2021-10-06) 		2.61 16.44% 1,163,582,400 -133,205 -9.6
5.46
26.27
18.50
60 tháng
(2019-10-17) 		14.47 358.90% 1,788,573,750 -3,965,935 -44.2
2.09
26.27
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2015
3.60
 158,680 3.60 3.70 3.60 0 0 0
27/11/2015
3.60
 88,600 3.70 3.79 3.60 0 0 0
26/11/2015
3.70
 165,370 3.79 3.79 3.70 0 0 0
25/11/2015
3.79
 137,090 3.60 3.79 3.60 1,000 0 0.0
24/11/2015
3.60
 121,610 3.79 3.79 3.60 0 0 0
23/11/2015
3.79
 376,220 3.60 3.79 3.60 0 44,000 -0.2
20/11/2015
3.60
 173,250 3.70 3.70 3.60 0 0 0
19/11/2015
3.70
 165,690 3.60 3.70 3.60 4,600 0 0.0
18/11/2015
3.60
 23,890 3.70 3.70 3.60 0 3,330 -0.0
17/11/2015
3.70
 29,820 3.70 3.70 3.60 0 0 0
16/11/2015
3.70
 91,570 3.60 3.70 3.60 0 0 0
13/11/2015
3.60
 132,900 3.79 3.79 3.60 10 0 0
12/11/2015
3.79
 96,310 3.70 3.79 3.70 14,100 0 0.1
11/11/2015
3.70
 128,710 3.70 3.79 3.60 0 0 0
10/11/2015
3.70
 80,090 3.70 3.79 3.70 0 0 0
09/11/2015
3.70
 43,990 3.79 3.79 3.70 0 0 0
06/11/2015
3.79
 90,860 3.70 3.79 3.70 0 0 0
05/11/2015
3.70
 114,460 3.79 3.79 3.60 0 0 0
04/11/2015
3.79
 134,910 3.79 3.79 3.70 200 0 0.0
03/11/2015
3.79
 32,870 3.79 3.79 3.70 0 0 0
02/11/2015
3.79
 80,820 3.79 3.89 3.79 8,200 0 0.0
30/10/2015
3.79
 25,040 3.89 3.89 3.79 0 0 0
29/10/2015
3.89
 55,950 3.79 3.89 3.79 0 0 0
28/10/2015
3.79
 191,550 3.79 3.89 3.70 0 0 0
27/10/2015
3.79
 72,080 3.79 3.89 3.79 0 0 0
26/10/2015
3.79
 98,020 3.89 3.89 3.79 0 0 0
23/10/2015
3.89
 195,640 3.89 3.98 3.89 0 0 0
22/10/2015
3.89
 242,140 3.89 3.98 3.79 0 0 0
21/10/2015
3.89
 58,360 3.89 3.89 3.79 0 0 0
20/10/2015
3.89
 23,600 3.89 3.89 3.79 0 0 0
19/10/2015
3.89
 249,430 3.89 3.89 3.70 10,200 0 0.0
16/10/2015
3.89
 586,830 4.08 4.08 3.89 0 0 0
15/10/2015
4.08
 63,200 4.08 4.17 3.98 0 0 0
14/10/2015
4.08
 120,230 4.08 4.08 3.98 15,000 0 0.1
13/10/2015
4.08
 129,310 4.17 4.17 4.08 15,300 0 0.1
12/10/2015
4.17
 250,540 3.98 4.17 3.98 0 0 0
09/10/2015
3.98
 310,600 3.98 4.17 3.98 0 0 0
08/10/2015
3.98
 150,000 3.98 4.08 3.98 0 0 0
07/10/2015
3.98
 173,040 4.08 4.08 3.98 0 0 0
06/10/2015
4.08
 345,060 3.89 4.08 3.98 0 0 0
05/10/2015
3.89
 51,270 3.89 3.98 3.79 900 0 0.0
02/10/2015
3.89
 64,490 3.89 3.98 3.79 0 0 0
01/10/2015
3.89
 78,260 3.89 3.98 3.89 0 0 0
30/09/2015
3.89
 35,800 3.89 3.98 3.89 6,000 0 0.0
29/09/2015
3.89
 164,700 3.89 3.98 3.79 0 0 0
28/09/2015
3.89
 79,290 3.98 4.08 3.89 0 0 0
25/09/2015
3.98
 60,870 4.08 4.08 3.98 0 0 0
24/09/2015
4.08
 298,130 4.08 4.17 3.98 200 0 0.0
23/09/2015
4.08
 201,250 4.08 4.08 3.89 0 0 0
22/09/2015
4.08
 305,550 4.17 4.27 3.98 0 0 0
21/09/2015
4.17
 708,000 3.98 4.17 4.08 0 0 0
18/09/2015
3.98
 380,250 3.79 3.98 3.79 0 0 0
17/09/2015
3.79
 745,250 3.98 3.98 3.79 0 0 0
16/09/2015
3.98
 75,230 3.98 4.08 3.89 0 0 0
15/09/2015
3.98
 366,300 4.08 4.17 3.89 1,500 0 0.0
14/09/2015
4.08
 206,800 4.27 4.27 4.08 0 0 0
11/09/2015
4.27
 343,670 4.27 4.36 4.27 0 0 0
10/09/2015
4.27
 199,020 4.46 4.46 4.27 0 0 0
09/09/2015
4.46
 155,330 4.55 4.55 4.46 0 0 0
08/09/2015
4.55
 184,460 4.46 4.55 4.36 0 0 0
07/09/2015
4.46
 92,030 4.55 4.55 4.36 0 0 0
04/09/2015
4.55
 120,020 4.55 4.55 4.46 0 0 0
03/09/2015
4.55
 57,660 4.65 4.65 4.46 0 0 0
01/09/2015
4.65
 57,060 4.65 4.74 4.55 0 0 0
31/08/2015
4.65
 294,280 4.55 4.74 4.46 0 0 0
28/08/2015
4.55
 475,850 4.74 4.74 4.55 0 307,100 -1.5
27/08/2015
4.74
 170,580 4.55 4.74 4.55 0 0 0
26/08/2015
4.55
 188,400 4.27 4.55 4.36 0 0 0
25/08/2015
4.27
 185,540 4.46 4.46 4.17 0 0 0
24/08/2015
4.46
 467,520 4.74 4.74 4.46 0 0 0
21/08/2015
4.74
 300,050 4.93 4.93 4.65 0 0 0
20/08/2015
4.93
 45,070 4.93 5.03 4.84 5,600 0 0.0
19/08/2015
4.93
 183,680 4.93 4.93 4.84 0 0 0
18/08/2015
4.93
 87,520 4.84 4.93 4.84 0 0 0
17/08/2015
4.84
 134,040 4.84 5.03 4.84 0 0 0
14/08/2015
4.84
 166,510 4.93 5.03 4.84 0 0 0
13/08/2015
4.93
 301,600 5.12 5.12 4.93 0 0 0
12/08/2015
5.12
 105,340 5.22 5.22 5.03 0 0 0
11/08/2015
5.22
 75,660 5.22 5.31 5.22 9,000 0 0.0
10/08/2015
5.22
 289,880 5.22 5.41 5.22 0 225,180 -1.2
07/08/2015
5.22
 58,410 5.41 5.41 5.22 0 0 0
06/08/2015
5.41
 136,790 5.31 5.41 5.31 0 0 0
05/08/2015
5.31
 250,410 5.22 5.41 5.22 0 0 0
04/08/2015
5.22
 99,120 5.12 5.22 5.12 14,000 0 0.1
03/08/2015
5.12
 199,120 5.22 5.22 5.12 0 10,900 -0.1
31/07/2015
5.22
 160,280 5.31 5.41 5.22 13,000 0 0.1
30/07/2015
5.31
 140,650 5.31 5.41 5.22 100 0 0.0
29/07/2015
5.31
 169,750 5.22 5.41 5.22 5,900 35,000 -0.2
28/07/2015
5.22
 140,010 5.31 5.41 5.22 0 0 0
27/07/2015
5.31
 362,180 5.41 5.50 5.31 7,400 0 0.0
24/07/2015
5.41
 124,370 5.41 5.50 5.31 0 0 0
23/07/2015
5.41
 552,550 5.41 5.60 5.22 35,000 0 0.2
22/07/2015
5.41
 338,300 5.31 5.41 5.22 0 0 0
21/07/2015
5.31
 271,280 5.41 5.50 5.22 0 0 0
20/07/2015
5.41
 198,000 5.50 5.50 5.31 0 0 0
17/07/2015
5.50
 110,910 5.41 5.60 5.41 0 0 0
16/07/2015
5.41
 253,460 5.41 5.60 5.41 0 0 0
15/07/2015
5.41
 447,870 5.50 5.60 5.31 79,000 0 0.5
14/07/2015
5.50
 356,050 5.60 5.60 5.41 0 0 0
13/07/2015
5.60
 304,030 5.60 5.69 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |