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
(2024-08-20) 		-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)
23/04/2014
6.77
 1,133,020 7.20 7.20 6.77 0 0 0
22/04/2014
7.20
 1,490,410 6.85 7.20 6.51 30,000 0 0.2
21/04/2014
6.85
 869,420 7.20 7.29 6.85 8,500 0 0.1
18/04/2014
7.20
 1,808,060 7.37 7.46 7.11 0 0 0
17/04/2014
7.37
 1,711,600 6.94 7.37 7.03 10,450 0 0.1
16/04/2014
6.94
 1,655,180 7.46 7.46 6.94 0 30,000 -0.3
15/04/2014
7.46
 2,089,890 7.63 7.89 7.46 0 0 0
14/04/2014
7.63
 2,625,060 7.37 7.81 7.55 0 25,000 -0.2
11/04/2014
7.37
 1,055,350 7.46 7.55 7.20 31,000 35,000 -0.0
10/04/2014
7.46
 881,390 7.46 7.72 7.37 0 0 0
08/04/2014
7.46
 1,032,990 7.55 7.81 7.46 0 0 0
07/04/2014
7.55
 1,759,030 7.20 7.63 7.03 61,100 0 0.5
04/04/2014
7.20
 1,052,010 7.29 7.46 7.03 0 38,000 -0.3
03/04/2014
7.29
 1,277,910 6.85 7.29 6.94 0 0 0
02/04/2014
6.85
 2,000,780 7.20 7.20 6.77 0 0 0
01/04/2014
7.20
 1,738,750 7.63 7.63 7.11 0 0 0
31/03/2014
7.63
 1,687,020 7.72 7.89 7.63 0 0 0
28/03/2014
7.72
 1,527,370 7.55 7.98 7.55 38,000 0 0.3
27/03/2014
7.55
 1,741,310 7.55 7.55 7.03 0 0 0
26/03/2014
7.55
 3,719,960 8.07 8.07 7.55 0 30,500 -0.3
25/03/2014
8.07
 5,797,330 7.63 8.15 7.89 9,600 53,000 -0.4
24/03/2014
7.63
 1,714,540 7.20 7.63 7.55 1,000 8,000 -0.1
21/03/2014
7.20
 2,002,840 6.77 7.20 6.77 30,000 0 0.2
20/03/2014
6.77
 1,692,740 6.85 6.94 6.59 600 0 0.0
19/03/2014
6.85
 2,771,460 6.94 7.03 6.68 19,000 0 0.2
18/03/2014
6.94
 4,291,900 6.68 7.11 6.68 0 105,000 -0.9
17/03/2014
6.68
 3,144,590 6.25 6.68 6.51 0 10 -0.0
14/03/2014
6.25
 1,165,690 5.90 6.25 6.07 33,000 20 0.2
13/03/2014
5.90
 3,126,230 5.55 5.90 5.64 12,000 5,020 0.0
12/03/2014
5.55
 6,640,850 5.21 5.55 5.38 55,000 33,980 0.1
11/03/2014
5.21
 847,300 4.94 5.21 5.21 48,000 20 0.3
10/03/2014
4.94
 632,410 4.68 4.94 4.94 0 0 0
07/03/2014
4.68
 1,263,770 4.42 4.68 4.51 38,960 30 0.2
06/03/2014
4.42
 770,640 4.51 4.51 4.34 0 0 0
05/03/2014
4.51
 791,700 4.34 4.51 4.25 0 0 0
04/03/2014
4.34
 214,780 4.34 4.34 4.25 0 0 0
03/03/2014
4.34
 293,740 4.42 4.42 4.25 10 0 0.0
28/02/2014
4.42
 198,320 4.34 4.42 4.34 0 0 0
27/02/2014
4.34
 344,200 4.34 4.42 4.34 0 0 0
26/02/2014
4.34
 434,400 4.34 4.42 4.25 0 0 0
25/02/2014
4.34
 201,130 4.34 4.42 4.25 0 0 0
24/02/2014
4.34
 234,150 4.25 4.42 4.25 20 0 0.0
21/02/2014
4.25
 260,660 4.34 4.34 4.16 0 0 0
20/02/2014
4.34
 663,720 4.42 4.51 4.25 0 70,010 -0.4
19/02/2014
4.42
 400,420 4.51 4.51 4.34 0 0 0
18/02/2014
4.51
 669,020 4.42 4.51 4.34 10 0 0
17/02/2014
4.42
 392,220 4.42 4.51 4.34 0 10 -0.0
14/02/2014
4.42
 484,530 4.34 4.51 4.34 0 30,010 -0.2
13/02/2014
4.34
 531,020 4.25 4.34 4.16 0 0 0
12/02/2014
4.25
 220,510 4.08 4.25 4.16 0 0 0
11/02/2014
4.08
 430,250 4.25 4.25 4.08 0 0 0
10/02/2014
4.25
 111,580 4.16 4.25 4.08 0 56,000 -0.3
07/02/2014
4.16
 241,650 4.16 4.25 4.08 0 0 0
06/02/2014
4.16
 138,120 4.08 4.25 4.08 0 0 0
27/01/2014
4.08
 174,430 4.16 4.25 4.08 0 0 0
24/01/2014
4.16
 291,470 4.16 4.16 4.08 0 0 0
23/01/2014
4.16
 48,830 4.16 4.16 4.08 10 1,500 -0.0
22/01/2014
4.16
 141,800 4.16 4.16 4.08 6,030 0 0.0
21/01/2014
4.16
 170,360 4.08 4.16 3.99 0 3,000 -0.0
20/01/2014
4.08
 347,070 4.16 4.25 4.08 35,910 0 0.2
17/01/2014
4.16
 318,040 4.16 4.25 4.08 14,090 15,000 -0.0
16/01/2014
4.16
 195,170 4.25 4.25 4.08 3,000 10,000 -0.0
15/01/2014
4.25
 1,242,790 4.25 4.34 4.08 100,010 33,000 0.3
14/01/2014
4.25
 233,940 4.42 4.42 4.25 0 0 0
13/01/2014
4.42
 282,840 4.42 4.51 4.34 0 0 0
10/01/2014
4.42
 378,400 4.60 4.60 4.42 20 0 0.0
09/01/2014
4.60
 1,006,700 4.34 4.60 4.42 0 24,200 -0.1
08/01/2014
4.34
 378,020 4.25 4.42 4.16 0 0 0
07/01/2014
4.25
 300,620 4.16 4.34 4.25 58,040 0 0.3
06/01/2014
4.16
 74,960 4.16 4.16 4.08 0 0 0
03/01/2014
4.16
 49,360 4.16 4.25 4.08 0 0 0
02/01/2014
4.16
 85,060 4.16 4.25 4.08 0 0 0
31/12/2013
4.16
 197,440 4.08 4.16 4.08 0 0 0
30/12/2013
4.08
 122,060 4.16 4.25 4.08 0 0 0
27/12/2013
4.16
 70,190 4.25 4.34 4.16 0 10 -0.0
26/12/2013
4.25
 187,420 4.25 4.34 4.16 0 0 0
25/12/2013
4.25
 74,120 4.34 4.34 4.16 0 0 0
24/12/2013
4.34
 156,190 4.25 4.34 4.16 0 0 0
23/12/2013
4.25
 200,770 4.25 4.34 4.25 0 10 -0.0
20/12/2013
4.25
 301,590 4.34 4.42 4.25 0 0 0
19/12/2013
4.34
 152,060 4.16 4.34 4.25 0 0 0
18/12/2013
4.16
 224,370 4.34 4.34 4.16 0 0 0
17/12/2013
4.34
 34,390 4.34 4.42 4.25 5,200 0 0.0
16/12/2013
4.34
 136,660 4.34 4.34 4.16 10,900 0 0.1
13/12/2013
4.34
 174,200 4.34 4.34 4.25 4,400 0 0.0
12/12/2013
4.34
 236,370 4.16 4.34 4.16 900 0 0.0
11/12/2013
4.16
 432,220 4.34 4.34 4.08 0 0 0
10/12/2013
4.34
 411,460 4.34 4.42 4.25 0 0 0
09/12/2013
4.34
 312,130 4.51 4.60 4.34 0 0 0
06/12/2013
4.51
 247,270 4.51 4.60 4.42 20 0 0.0
05/12/2013
4.51
 1,559,190 4.42 4.68 4.34 0 0 0
04/12/2013
4.42
 1,030,910 4.34 4.60 4.34 0 0 0
03/12/2013
4.34
 266,950 4.25 4.42 4.25 30 0 0.0
02/12/2013
4.25
 93,490 4.16 4.34 4.16 0 0 0
29/11/2013
4.16
 291,860 4.34 4.34 4.16 0 0 0
28/11/2013
4.34
 179,380 4.34 4.34 4.25 0 0 0
27/11/2013
4.34
 255,780 4.34 4.51 4.34 0 10,000 -0.1
26/11/2013
4.34
 181,390 4.42 4.42 4.34 0 0 0
25/11/2013
4.42
 192,470 4.34 4.51 4.34 10 0 0.0
22/11/2013
4.34
 215,280 4.25 4.42 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |