CTCP Chứng khoán Agribank (agr)

18.55
0.15
(0.82%)
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)
18/04/2012
9.02
 369,610 8.76 9.20 8.85 40 0 0.0
17/04/2012
8.76
 345,020 8.41 8.76 8.59 5,000 0 0.1
16/04/2012
8.41
 414,740 8.07 8.41 7.98 0 0 0
13/04/2012
8.07
 270,580 8.15 8.15 7.81 0 0 0
12/04/2012
8.15
 272,390 8.15 8.33 7.89 0 5,000 -0.0
11/04/2012
8.15
 191,670 8.07 8.24 8.07 0 0 0
10/04/2012
8.07
 179,590 7.98 8.15 7.89 0 0 0
09/04/2012
7.98
 139,710 7.89 7.98 7.89 0 0 0
06/04/2012
7.89
 93,530 7.89 8.07 7.81 0 0 0
05/04/2012
7.89
 91,600 7.72 7.98 7.46 0 4,000 -0.0
04/04/2012
7.72
 187,780 8.07 8.24 7.72 0 0 0
03/04/2012
8.07
 280,250 7.72 8.07 7.37 0 19,900 -0.2
30/03/2012
7.72
 174,580 8.07 8.07 7.72 0 0 0
29/03/2012
8.07
 173,510 8.41 8.59 8.07 4,000 0 0.0
28/03/2012
8.41
 323,870 8.50 8.50 8.15 0 1,000 -0.0
27/03/2012
8.50
 624,320 8.33 8.68 8.41 0 0 0
26/03/2012
8.33
 290,060 7.98 8.33 8.24 5,000 0 0.0
23/03/2012
7.98
 374,630 7.63 7.98 7.81 0 1,170 -0.0
22/03/2012
7.63
 288,690 7.29 7.63 7.55 0 0 0
21/03/2012
7.29
 99,850 6.94 7.29 7.20 11,000 0 0.1
20/03/2012
6.94
 209,850 6.68 6.94 6.77 0 0 0
19/03/2012
6.68
 185,320 6.42 6.68 6.33 500 0 0.0
16/03/2012
6.42
 172,680 6.16 6.42 6.33 1,000 0 0.0
15/03/2012
6.16
 280,910 5.90 6.16 5.64 1,000 0 0.0
14/03/2012
5.90
 170,100 6.16 6.25 5.90 1,000 0 0.0
13/03/2012
6.16
 161,000 6.16 6.25 5.90 0 0 0
12/03/2012
6.16
 52,130 6.42 6.42 6.16 0 0 0
09/03/2012
6.42
 233,910 6.68 6.85 6.42 0 0 0
08/03/2012
6.68
 313,220 6.42 6.68 6.68 1,000 0 0.0
07/03/2012
6.42
 328,590 6.16 6.42 6.16 9,250 1,000 0.1
06/03/2012
6.16
 363,960 5.90 6.16 6.16 0 0 0
05/03/2012
5.90
 90,750 5.64 5.90 5.90 0 200 -0.0
02/03/2012
5.64
 131,970 5.38 5.64 5.47 0 0 0
01/03/2012
5.38
 124,950 5.38 5.47 5.29 0 0 0
29/02/2012
5.38
 155,340 5.29 5.38 5.12 0 0 0
28/02/2012
5.29
 252,070 5.21 5.47 5.29 500 0 0.0
27/02/2012
5.21
 70,530 5.03 5.21 5.03 500 0 0.0
24/02/2012
5.03
 190,270 4.94 5.12 5.03 0 40,730 -0.2
23/02/2012
4.94
 198,810 4.77 4.94 4.86 0 0 0
22/02/2012
4.77
 85,220 4.60 4.77 4.51 0 0 0
21/02/2012
4.60
 78,140 4.77 4.94 4.60 0 0 0
20/02/2012
4.77
 46,300 4.60 4.77 4.68 0 0 0
17/02/2012
4.60
 15,260 4.51 4.60 4.42 0 0 0
16/02/2012
4.51
 7,660 4.42 4.51 4.34 56,000 0 0.3
15/02/2012
4.42
 31,500 4.60 4.60 4.42 0 0 0
14/02/2012
4.60
 19,730 4.42 4.60 4.34 0 0 0
13/02/2012
4.42
 29,920 4.60 4.68 4.42 0 0 0
10/02/2012
4.60
 109,670 4.77 4.77 4.60 0 0 0
09/02/2012
4.77
 214,360 4.77 4.86 4.77 0 5,000 -0.0
08/02/2012
4.77
 211,330 4.60 4.77 4.60 0 0 0
07/02/2012
4.60
 228,020 4.77 4.77 4.60 0 0 0
06/02/2012
4.77
 442,430 4.86 4.86 4.68 0 0 0
03/02/2012
4.86
 202,910 4.77 4.94 4.77 0 0 0
02/02/2012
4.77
 179,190 4.60 4.77 4.60 5,000 0 0.0
01/02/2012
4.60
 164,840 4.60 4.60 4.42 0 0 0
31/01/2012
4.60
 72,920 4.77 4.77 4.60 76,740 0 0.4
30/01/2012
4.77
 26,260 4.60 4.77 4.60 0 380 -0.0
20/01/2012
4.60
 46,700 4.42 4.60 4.34 51,940 18,890 0.2
19/01/2012
4.42
 60,420 4.25 4.42 4.16 0 0 0
18/01/2012
4.25
 68,120 4.42 4.42 4.25 0 0 0
17/01/2012
4.42
 91,460 4.60 4.60 4.42 110 0 0.0
16/01/2012
4.60
 102,270 4.42 4.60 4.42 60 0 0.0
13/01/2012
4.42
 14,020 4.25 4.42 4.42 0 0 0
12/01/2012
4.25
 50,020 4.08 4.25 4.25 0 0 0
11/01/2012
4.08
 49,880 3.99 4.16 3.99 1,200 0 0.0
10/01/2012
3.99
 47,960 3.82 3.99 3.82 1,000 0 0.0
09/01/2012
3.82
 93,000 3.82 3.90 3.73 60,000 0 0.3
06/01/2012
3.82
 41,280 3.82 3.82 3.73 0 0 0
05/01/2012
3.82
 58,970 3.73 3.90 3.73 0 0 0
04/01/2012
3.73
 20,020 3.90 3.90 3.73 1,000 0 0.0
03/01/2012
3.90
 29,000 3.82 3.90 3.82 0 0 0
30/12/2011
3.82
 78,240 3.82 3.82 3.64 0 0 0
29/12/2011
3.82
 60,180 3.99 4.08 3.82 0 0 0
28/12/2011
3.99
 31,240 3.90 4.08 3.82 0 0 0
27/12/2011
3.90
 46,560 4.08 4.08 3.90 0 0 0
26/12/2011
4.08
 75,610 4.08 4.08 3.90 0 0 0
23/12/2011
4.08
 67,000 4.25 4.25 4.08 0 0 0
22/12/2011
4.25
 58,800 4.42 4.42 4.25 0 0 0
21/12/2011
4.42
 12,100 4.25 4.42 4.08 0 0 0
20/12/2011
4.25
 35,720 4.42 4.42 4.25 0 0 0
19/12/2011
4.42
 25,030 4.34 4.42 4.16 0 0 0
16/12/2011
4.34
 58,640 4.25 4.42 4.25 0 0 0
15/12/2011
4.25
 8,840 4.42 4.42 4.25 0 0 0
14/12/2011
4.42
 18,830 4.60 4.60 4.42 0 0 0
13/12/2011
4.60
 70,590 4.77 4.86 4.60 0 0 0
12/12/2011
4.77
 50,940 4.94 5.03 4.77 0 0 0
09/12/2011
4.94
 89,290 4.77 4.94 4.94 0 0 0
08/12/2011
4.77
 67,590 4.60 4.77 4.77 0 0 0
07/12/2011
4.60
 94,180 4.42 4.60 4.42 0 0 0
06/12/2011
4.42
 61,980 4.25 4.42 4.42 0 0 0
05/12/2011
4.25
 1,280 4.08 4.25 4.25 0 0 0
02/12/2011
4.08
 118,560 3.90 4.08 3.73 11,000 102,210 -0.4
01/12/2011
3.90
 16,130 4.08 4.08 3.90 0 9,730 -0.0
30/11/2011
4.08
 22,000 4.25 4.25 4.08 0 21,350 -0.1
29/11/2011
4.25
 66,720 4.42 4.42 4.25 0 55,820 -0.3
28/11/2011
4.42
 43,040 4.60 4.60 4.42 0 28,500 -0.1
25/11/2011
4.60
 23,250 4.42 4.60 4.25 0 0 0
24/11/2011
4.42
 72,790 4.60 4.60 4.42 0 60,030 -0.3
23/11/2011
4.60
 16,160 4.51 4.60 4.51 0 0 0
22/11/2011
4.51
 19,440 4.60 4.68 4.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |