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)
02/07/2013
4.42
 106,320 4.42 4.60 4.34 0 64,680 -0.3
01/07/2013
4.42
 76,910 4.42 4.42 4.34 0 60,000 -0.3
28/06/2013
4.42
 74,960 4.60 4.60 4.42 0 0 0
27/06/2013
4.60
 70,600 4.42 4.60 4.42 0 0 0
26/06/2013
4.42
 57,630 4.34 4.42 4.25 0 0 0
25/06/2013
4.34
 207,240 4.51 4.60 4.25 2,800 0 0.0
24/06/2013
4.51
 110,660 4.42 4.60 4.42 0 0 0
21/06/2013
4.42
 139,810 4.42 4.60 4.42 0 0 0
20/06/2013
4.42
 148,340 4.68 4.68 4.42 0 0 0
19/06/2013
4.68
 80,130 4.51 4.68 4.51 0 0 0
18/06/2013
4.51
 80,010 4.68 4.86 4.42 0 0 0
17/06/2013
4.68
 107,470 4.94 5.12 4.68 0 0 0
14/06/2013
4.94
 598,470 4.68 4.94 4.68 0 60,000 -0.3
13/06/2013
4.68
 144,750 4.51 4.68 4.51 0 0 0
12/06/2013
4.51
 139,100 4.51 4.68 4.51 0 0 0
11/06/2013
4.51
 142,150 4.51 4.60 4.51 0 0 0
10/06/2013
4.51
 55,960 4.60 4.68 4.51 0 1,000 -0.0
07/06/2013
4.60
 231,110 4.51 4.60 4.42 0 0 0
06/06/2013
4.51
 55,800 4.51 4.60 4.42 0 0 0
05/06/2013
4.51
 70,490 4.51 4.60 4.42 0 0 0
04/06/2013
4.51
 25,080 4.68 4.68 4.51 0 0 0
03/06/2013
4.68
 71,100 4.68 4.68 4.60 1,000 0 0.0
31/05/2013
4.68
 154,910 4.77 4.86 4.60 0 0 0
30/05/2013
4.77
 106,640 4.68 4.77 4.60 0 0 0
29/05/2013
4.68
 146,300 4.60 4.77 4.60 1,500 0 0.0
28/05/2013
4.60
 73,120 4.51 4.60 4.42 0 0 0
27/05/2013
4.51
 77,630 4.42 4.51 4.42 0 0 0
24/05/2013
4.42
 7,490 4.34 4.42 4.25 0 0 0
23/05/2013
4.34
 44,920 4.34 4.42 4.25 0 0 0
22/05/2013
4.34
 19,460 4.34 4.34 4.25 0 0 0
21/05/2013
4.34
 21,610 4.42 4.42 4.25 0 0 0
20/05/2013
4.42
 5,800 4.34 4.42 4.25 0 0 0
17/05/2013
4.34
 38,090 4.25 4.34 4.16 0 0 0
16/05/2013
4.25
 94,190 4.25 4.42 4.16 0 0 0
15/05/2013
4.25
 24,900 4.25 4.25 4.08 0 0 0
14/05/2013
4.25
 11,590 4.25 4.34 4.16 0 0 0
13/05/2013
4.25
 11,190 4.25 4.34 4.25 0 0 0
10/05/2013
4.25
 15,880 4.34 4.34 4.25 0 0 0
09/05/2013
4.34
 63,890 4.25 4.34 4.16 0 0 0
08/05/2013
4.25
 34,380 4.25 4.34 4.16 0 0 0
07/05/2013
4.25
 31,850 4.42 4.42 4.25 0 0 0
06/05/2013
4.42
 59,320 4.25 4.42 4.25 0 0 0
03/05/2013
4.25
 21,220 4.08 4.25 4.08 0 0 0
02/05/2013
4.08
 12,740 4.08 4.25 4.08 0 10,000 -0.0
26/04/2013
4.08
 39,860 4.08 4.16 4.08 0 0 0
25/04/2013
4.08
 80,050 4.25 4.25 4.08 10 0 0.0
24/04/2013
4.25
 26,120 4.08 4.25 4.08 0 0 0
23/04/2013
4.08
 23,820 4.25 4.34 4.08 0 0 0
22/04/2013
4.25
 18,000 4.34 4.34 4.16 0 0 0
18/04/2013
4.34
 14,680 4.34 4.42 4.25 0 0 0
17/04/2013
4.34
 72,700 4.42 4.42 4.16 0 360 -0.0
16/04/2013
4.42
 18,620 4.42 4.42 4.34 5,020 5,040 -0.0
15/04/2013
4.42
 55,860 4.51 4.51 4.34 20 0 0.0
12/04/2013
4.51
 37,620 4.51 4.60 4.42 0 0 0
11/04/2013
4.51
 47,410 4.60 4.60 4.51 0 0 0
10/04/2013
4.60
 33,700 4.68 4.77 4.60 0 0 0
09/04/2013
4.68
 91,780 4.68 4.77 4.51 10 0 0.0
08/04/2013
4.68
 179,620 4.51 4.68 4.34 0 0 0
05/04/2013
4.51
 58,960 4.51 4.51 4.42 0 0 0
04/04/2013
4.51
 90,780 4.68 4.68 4.51 0 0 0
03/04/2013
4.68
 21,190 4.68 4.68 4.51 0 0 0
02/04/2013
4.68
 88,490 4.68 4.68 4.60 0 0 0
01/04/2013
4.68
 69,400 4.51 4.68 4.51 0 0 0
29/03/2013
4.51
 118,020 4.68 4.68 4.51 0 0 0
28/03/2013
4.68
 21,820 4.68 4.68 4.60 0 0 0
27/03/2013
4.68
 41,530 4.77 4.77 4.60 0 0 0
26/03/2013
4.77
 4,990 4.77 4.77 4.68 0 0 0
25/03/2013
4.77
 21,070 4.77 4.77 4.68 0 0 0
22/03/2013
4.77
 25,440 4.77 4.77 4.68 0 0 0
21/03/2013
4.77
 91,580 4.86 4.86 4.77 0 0 0
20/03/2013
4.86
 24,760 4.77 4.86 4.68 0 0 0
19/03/2013
4.77
 49,100 4.86 4.86 4.77 0 0 0
18/03/2013
4.86
 55,970 4.86 4.94 4.77 0 0 0
15/03/2013
4.86
 82,060 4.94 4.94 4.77 0 0 0
14/03/2013
4.94
 17,280 4.86 4.94 4.86 0 0 0
13/03/2013
4.86
 64,030 5.03 5.03 4.86 0 0 0
12/03/2013
5.03
 44,330 5.03 5.03 4.77 0 0 0
11/03/2013
5.03
 37,200 4.86 5.03 4.86 10,000 0 0.1
08/03/2013
4.86
 34,520 4.77 4.94 4.77 0 0 0
07/03/2013
4.77
 35,100 4.86 4.86 4.77 0 0 0
06/03/2013
4.86
 25,640 4.77 4.86 4.77 0 0 0
05/03/2013
4.77
 52,180 4.77 4.77 4.60 0 0 0
04/03/2013
4.77
 69,460 5.03 5.03 4.77 0 0 0
01/03/2013
5.03
 53,130 4.86 5.12 4.94 0 0 0
28/02/2013
4.86
 68,000 4.94 5.03 4.86 0 0 0
27/02/2013
4.94
 110,290 4.86 4.94 4.68 0 3,000 -0.0
26/02/2013
4.86
 126,890 5.12 5.12 4.86 0 0 0
25/02/2013
5.12
 68,440 5.21 5.29 5.12 0 0 0
22/02/2013
5.21
 90,950 5.12 5.38 4.94 0 0 0
21/02/2013
5.12
 350,230 5.47 5.73 5.12 0 0 0
20/02/2013
5.47
 64,090 5.38 5.47 5.29 20 0 0.0
19/02/2013
5.38
 203,510 5.38 5.47 5.21 0 0 0
18/02/2013
5.38
 151,820 5.29 5.47 5.29 200 0 0.0
08/02/2013
5.29
 75,890 5.12 5.38 5.21 0 0 0
07/02/2013
5.12
 91,050 5.21 5.21 5.12 0 0 0
06/02/2013
5.21
 24,770 5.12 5.21 5.03 20 0 0.0
05/02/2013
5.12
 7,310 5.12 5.12 4.94 0 0 0
04/02/2013
5.12
 56,070 5.03 5.12 4.94 0 0 0
01/02/2013
5.03
 38,740 5.03 5.03 4.86 0 0 0
31/01/2013
5.03
 46,810 5.12 5.12 5.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |