CTCP Chứng khoán Agribank (agr)

18.60
0.20
(1.09%)
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)
10/09/2012
4.86
 49,660 5.03 5.12 4.86 0 0 0
07/09/2012
5.03
 172,940 5.03 5.21 5.03 0 0 0
06/09/2012
5.03
 12,140 5.03 5.12 4.94 0 0 0
05/09/2012
5.03
 82,620 5.12 5.29 5.03 0 0 0
04/09/2012
5.12
 50,810 5.21 5.29 5.12 0 0 0
31/08/2012
5.21
 67,730 5.47 5.47 5.21 0 0 0
30/08/2012
5.47
 29,830 5.38 5.47 5.29 0 0 0
29/08/2012
5.38
 43,090 5.21 5.47 5.29 0 0 0
28/08/2012
5.21
 70,920 5.29 5.29 5.03 0 0 0
27/08/2012
5.29
 83,600 5.55 5.55 5.29 0 0 0
24/08/2012
5.55
 235,550 5.47 5.73 5.21 0 10,000 -0.1
23/08/2012
5.47
 24,700 5.73 5.73 5.47 0 0 0
22/08/2012
5.73
 93,540 5.99 5.99 5.73 0 0 0
21/08/2012
5.99
 156,470 6.25 6.25 5.99 0 0 0
20/08/2012
6.25
 56,050 6.25 6.33 6.07 0 0 0
17/08/2012
6.25
 87,810 6.16 6.25 6.07 0 0 0
16/08/2012
6.16
 43,500 6.25 6.25 6.07 0 1,000 -0.0
15/08/2012
6.25
 37,930 6.16 6.25 6.07 0 3,000 -0.0
14/08/2012
6.16
 51,360 6.07 6.16 6.07 0 0 0
13/08/2012
6.07
 36,970 6.16 6.16 6.07 0 0 0
10/08/2012
6.16
 83,690 6.33 6.33 6.16 0 0 0
09/08/2012
6.33
 123,310 6.25 6.42 6.25 0 0 0
08/08/2012
6.25
 46,980 6.16 6.25 6.16 0 0 0
07/08/2012
6.16
 39,790 6.16 6.25 6.07 0 0 0
06/08/2012
6.16
 95,850 5.90 6.16 5.99 0 0 0
03/08/2012
5.90
 28,520 5.99 6.16 5.90 0 0 0
02/08/2012
5.99
 51,400 6.07 6.16 5.99 0 0 0
01/08/2012
6.07
 20,540 6.25 6.25 6.07 0 3,000 -0.0
31/07/2012
6.25
 47,010 6.33 6.33 6.07 0 0 0
30/07/2012
6.33
 32,960 6.07 6.33 5.99 0 0 0
27/07/2012
6.07
 39,620 6.25 6.33 6.07 10,000 0 0.1
26/07/2012
6.25
 34,840 5.99 6.25 5.99 0 0 0
25/07/2012
5.99
 26,810 6.16 6.33 5.99 0 0 0
24/07/2012
6.16
 84,320 6.16 6.16 5.90 0 0 0
23/07/2012
6.16
 122,830 6.42 6.51 6.16 0 0 0
20/07/2012
6.42
 118,340 6.51 6.77 6.42 0 0 0
19/07/2012
6.51
 164,210 6.42 6.59 6.16 0 4,000 -0.0
18/07/2012
6.42
 108,330 6.51 6.59 6.33 0 5,000 -0.0
17/07/2012
6.51
 86,740 6.33 6.59 6.25 0 4,000 -0.0
16/07/2012
6.33
 158,070 6.25 6.51 6.16 0 0 0
13/07/2012
6.25
 75,380 5.99 6.25 5.90 0 4,000 -0.0
12/07/2012
5.99
 121,770 5.73 5.99 5.81 600 25,000 -0.2
11/07/2012
5.73
 20,530 5.64 5.73 5.55 0 3,980 -0.0
10/07/2012
5.64
 72,970 5.64 5.64 5.38 0 24,260 -0.2
09/07/2012
5.64
 72,700 5.90 5.90 5.64 3,000 40,640 -0.2
06/07/2012
5.90
 98,720 5.90 5.99 5.81 5,000 53,860 -0.3
05/07/2012
5.90
 72,950 5.64 5.90 5.38 0 0 0
04/07/2012
5.64
 60,740 5.90 6.07 5.64 0 0 0
03/07/2012
5.90
 59,800 6.16 6.33 5.90 0 0 0
02/07/2012
6.16
 22,620 6.16 6.33 6.16 0 0 0
29/06/2012
6.16
 103,280 6.25 6.33 6.16 0 0 0
28/06/2012
6.25
 38,670 6.42 6.42 6.16 0 0 0
27/06/2012
6.42
 30,000 6.42 6.59 6.42 0 0 0
26/06/2012
6.42
 83,900 6.68 6.68 6.42 0 0 0
25/06/2012
6.68
 56,710 6.94 7.03 6.59 0 0 0
22/06/2012
6.94
 50,780 6.94 6.94 6.85 500 0 0.0
21/06/2012
6.94
 31,570 7.11 7.11 6.94 0 0 0
20/06/2012
7.11
 34,260 6.94 7.11 6.94 0 450 -0.0
19/06/2012
6.94
 113,250 7.29 7.29 6.94 10,000 0 0.1
18/06/2012
7.29
 35,040 7.20 7.46 7.20 0 0 0
15/06/2012
7.20
 52,580 7.03 7.29 7.03 0 0 0
14/06/2012
7.03
 41,960 7.11 7.11 7.03 1,010 0 0.0
13/06/2012
7.11
 83,730 7.03 7.11 6.94 15,000 0 0.1
12/06/2012
7.03
 79,700 7.37 7.37 7.03 0 0 0
11/06/2012
7.37
 45,730 7.29 7.46 7.20 230 0 0.0
08/06/2012
7.29
 121,060 7.37 7.63 7.29 0 19,990 -0.2
07/06/2012
7.37
 199,280 7.03 7.37 7.11 7,000 0 0.1
06/06/2012
7.03
 75,610 6.85 7.03 6.68 0 0 0
05/06/2012
6.85
 86,820 6.59 6.85 6.51 0 0 0
04/06/2012
6.59
 183,330 6.94 6.94 6.59 0 0 0
01/06/2012
6.94
 98,780 6.94 7.20 6.94 0 0 0
31/05/2012
6.94
 164,820 7.20 7.29 6.85 0 0 0
30/05/2012
7.20
 66,700 7.37 7.63 7.20 0 0 0
29/05/2012
7.37
 20,910 7.63 7.63 7.29 0 0 0
28/05/2012
7.63
 102,310 7.29 7.63 7.37 0 0 0
25/05/2012
7.29
 145,430 6.94 7.29 6.94 0 0 0
24/05/2012
6.94
 107,960 7.29 7.46 6.94 5,740 0 0.0
23/05/2012
7.29
 90,800 7.63 7.63 7.29 5,000 0 0.0
22/05/2012
7.63
 35,960 7.63 7.89 7.63 0 0 0
21/05/2012
7.63
 68,690 7.29 7.63 7.46 1,000 0 0.0
18/05/2012
7.29
 202,090 7.63 7.63 7.29 0 43,980 -0.4
17/05/2012
7.63
 134,810 7.81 8.07 7.63 0 0 0
16/05/2012
7.81
 219,410 7.63 7.98 7.55 0 11,000 -0.1
15/05/2012
7.63
 329,250 7.89 7.98 7.63 76,460 13,000 0.6
14/05/2012
7.89
 401,630 8.24 8.33 7.89 39,980 0 0.4
11/05/2012
8.24
 247,170 8.68 8.68 8.24 0 0 0
10/05/2012
8.68
 295,170 8.85 8.85 8.50 0 71,200 -0.7
09/05/2012
8.85
 511,530 8.85 9.02 8.68 0 84,950 -0.9
08/05/2012
8.85
 935,840 8.50 8.85 8.76 0 22,000 -0.2
07/05/2012
8.50
 450,530 8.15 8.50 8.41 3,000 0 0.0
04/05/2012
8.15
 188,440 7.81 8.15 7.98 0 0 0
03/05/2012
7.81
 148,150 7.98 8.07 7.72 25,990 0 0.2
02/05/2012
7.98
 110,350 7.98 8.15 7.89 0 0 0
27/04/2012
7.98
 675,940 8.15 8.24 7.98 99,950 0 0.9
26/04/2012
8.15
 144,890 8.50 8.68 8.15 0 0 0
25/04/2012
8.50
 189,590 8.15 8.50 8.24 500 0 0.0
24/04/2012
8.15
 150,010 8.07 8.15 7.89 0 0 0
23/04/2012
8.07
 140,840 8.24 8.41 8.07 10,000 0 0.1
20/04/2012
8.24
 489,260 8.59 8.59 8.24 0 0 0
19/04/2012
8.59
 287,180 9.02 9.02 8.59 0 34,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |