CTCP Chứng khoán Agribank (agr)

17.10
0.05
(0.29%)
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
(2024-10-30) 		-0.65 -3.66% 11,421,200 -80,200 -1.4
16.35
18.35
17.10
2 tháng
(2024-09-30) 		-1.51 -8.13% 32,234,000 -149,600 -2.8
16.35
18.95
17.10
3 tháng
(2024-09-04) 		-0.36 -2.03% 48,262,200 -22,700 -0.5
16.35
18.95
17.10
6 tháng
(2024-06-03) 		-3.68 -17.72% 142,943,700 -374,948 -6.7
15.62
22.13
17.10
12 tháng
(2023-12-05) 		1.09 6.82% 402,545,100 -440 0.2
15.14
22.13
17.10
24 tháng
(2022-12-12) 		9.62 128.53% 811,468,800 -202,379 -3.4
6.68
22.13
17.10
36 tháng
(2021-12-15) 		-4.76 -21.79% 1,033,863,700 -182,905 -3.8
5.27
23.46
17.10
60 tháng
(2019-12-26) 		13.97 446.59% 1,818,638,670 -3,966,905 -43.8
2.01
25.34
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2015
4.02
 708,000 3.84 4.02 3.93 0 0 0
18/09/2015
3.84
 380,250 3.66 3.84 3.66 0 0 0
17/09/2015
3.66
 745,250 3.84 3.84 3.66 0 0 0
16/09/2015
3.84
 75,230 3.84 3.93 3.75 0 0 0
15/09/2015
3.84
 366,300 3.93 4.02 3.75 1,500 0 0.0
14/09/2015
3.93
 206,800 4.12 4.12 3.93 0 0 0
11/09/2015
4.12
 343,670 4.12 4.21 4.12 0 0 0
10/09/2015
4.12
 199,020 4.30 4.30 4.12 0 0 0
09/09/2015
4.30
 155,330 4.39 4.39 4.30 0 0 0
08/09/2015
4.39
 184,460 4.30 4.39 4.21 0 0 0
07/09/2015
4.30
 92,030 4.39 4.39 4.21 0 0 0
04/09/2015
4.39
 120,020 4.39 4.39 4.30 0 0 0
03/09/2015
4.39
 57,660 4.48 4.48 4.30 0 0 0
01/09/2015
4.48
 57,060 4.48 4.57 4.39 0 0 0
31/08/2015
4.48
 294,280 4.39 4.57 4.30 0 0 0
28/08/2015
4.39
 475,850 4.57 4.57 4.39 0 307,100 -1.5
27/08/2015
4.57
 170,580 4.39 4.57 4.39 0 0 0
26/08/2015
4.39
 188,400 4.12 4.39 4.21 0 0 0
25/08/2015
4.12
 185,540 4.30 4.30 4.02 0 0 0
24/08/2015
4.30
 467,520 4.57 4.57 4.30 0 0 0
21/08/2015
4.57
 300,050 4.76 4.76 4.48 0 0 0
20/08/2015
4.76
 45,070 4.76 4.85 4.67 5,600 0 0.0
19/08/2015
4.76
 183,680 4.76 4.76 4.67 0 0 0
18/08/2015
4.76
 87,520 4.67 4.76 4.67 0 0 0
17/08/2015
4.67
 134,040 4.67 4.85 4.67 0 0 0
14/08/2015
4.67
 166,510 4.76 4.85 4.67 0 0 0
13/08/2015
4.76
 301,600 4.94 4.94 4.76 0 0 0
12/08/2015
4.94
 105,340 5.03 5.03 4.85 0 0 0
11/08/2015
5.03
 75,660 5.03 5.12 5.03 9,000 0 0.0
10/08/2015
5.03
 289,880 5.03 5.21 5.03 0 225,180 -1.2
07/08/2015
5.03
 58,410 5.21 5.21 5.03 0 0 0
06/08/2015
5.21
 136,790 5.12 5.21 5.12 0 0 0
05/08/2015
5.12
 250,410 5.03 5.21 5.03 0 0 0
04/08/2015
5.03
 99,120 4.94 5.03 4.94 14,000 0 0.1
03/08/2015
4.94
 199,120 5.03 5.03 4.94 0 10,900 -0.1
31/07/2015
5.03
 160,280 5.12 5.21 5.03 13,000 0 0.1
30/07/2015
5.12
 140,650 5.12 5.21 5.03 100 0 0.0
29/07/2015
5.12
 169,750 5.03 5.21 5.03 5,900 35,000 -0.2
28/07/2015
5.03
 140,010 5.12 5.21 5.03 0 0 0
27/07/2015
5.12
 362,180 5.21 5.31 5.12 7,400 0 0.0
24/07/2015
5.21
 124,370 5.21 5.31 5.12 0 0 0
23/07/2015
5.21
 552,550 5.21 5.40 5.03 35,000 0 0.2
22/07/2015
5.21
 338,300 5.12 5.21 5.03 0 0 0
21/07/2015
5.12
 271,280 5.21 5.31 5.03 0 0 0
20/07/2015
5.21
 198,000 5.31 5.31 5.12 0 0 0
17/07/2015
5.31
 110,910 5.21 5.40 5.21 0 0 0
16/07/2015
5.21
 253,460 5.21 5.40 5.21 0 0 0
15/07/2015
5.21
 447,870 5.31 5.40 5.12 79,000 0 0.5
14/07/2015
5.31
 356,050 5.40 5.40 5.21 0 0 0
13/07/2015
5.40
 304,030 5.40 5.49 5.40 0 0 0
10/07/2015
5.40
 407,910 5.40 5.58 5.40 0 0 0
09/07/2015
5.40
 377,000 5.40 5.49 5.31 4,000 0 0.0
08/07/2015
5.40
 837,640 5.40 5.49 5.31 0 15,000 -0.1
07/07/2015
5.40
 827,570 5.40 5.49 5.31 0 15,000 -0.1
06/07/2015
5.40
 563,370 5.40 5.49 5.40 0 0 0
03/07/2015
5.40
 1,263,370 5.67 5.67 5.40 5,000 20,000 -0.1
02/07/2015
5.67
 806,210 5.49 5.67 5.31 25,000 0 0.2
01/07/2015
5.49
 2,094,480 5.67 5.76 5.31 6,000 30,000 -0.2
30/06/2015
5.67
 810,010 6.04 6.04 5.67 0 0 0
29/06/2015
6.04
 802,310 5.95 6.04 5.85 500 0 0.0
26/06/2015
5.95
 1,659,400 5.85 6.22 5.85 30,000 3,000 0.2
25/06/2015
5.85
 1,003,790 5.76 5.95 5.76 14,000 0 0.1
24/06/2015
5.76
 808,750 5.76 5.95 5.76 19,990 0 0.1
23/06/2015
5.76
 886,520 5.76 6.04 5.76 30,000 0 0.2
22/06/2015
5.76
 1,933,910 6.04 6.13 5.67 55,400 0 0.4
19/06/2015
6.04
 1,521,690 6.22 6.49 6.04 235,000 0 1.6
18/06/2015
6.22
 1,598,710 5.85 6.22 5.85 0 66,030 -0.4
17/06/2015
5.85
 921,020 5.95 6.04 5.76 0 13,000 -0.1
16/06/2015
5.95
 1,480,710 6.04 6.31 5.85 100 0 0.0
15/06/2015
6.04
 1,074,000 5.67 6.04 6.04 0 388,180 -2.6
12/06/2015
5.67
 834,800 5.31 5.67 5.58 63,030 17,800 0.3
11/06/2015
5.31
 271,480 5.31 5.40 5.21 300 0 0.0
10/06/2015
5.31
 111,370 5.21 5.31 5.12 0 25,000 -0.1
09/06/2015
5.21
 203,560 5.40 5.40 5.03 10 10,000 -0.1
08/06/2015
5.40
 285,880 5.21 5.40 5.21 8,000 2,000 0.0
05/06/2015
5.21
 394,850 5.12 5.31 5.03 80,000 25,000 0.3
04/06/2015
5.12
 133,510 5.03 5.21 5.03 0 0 0
03/06/2015
5.03
 116,360 5.03 5.12 5.03 0 12,000 -0.1
02/06/2015
5.03
 221,930 5.12 5.21 4.94 0 0 0
01/06/2015
5.12
 119,380 5.21 5.21 5.03 0 0 0
29/05/2015
5.21
 58,000 5.21 5.31 5.12 0 0 0
28/05/2015
5.21
 340,270 5.03 5.31 5.03 30,000 4,000 0.1
27/05/2015
5.03
 171,400 5.12 5.21 4.94 0 0 0
26/05/2015
5.12
 138,790 5.03 5.12 4.94 0 0 0
25/05/2015
5.03
 122,460 5.12 5.12 4.94 10,000 0 0.1
22/05/2015
5.12
 101,280 5.03 5.12 4.94 0 0 0
21/05/2015
5.03
 299,270 4.85 5.12 4.85 0 0 0
20/05/2015
4.85
 205,370 4.57 4.85 4.48 0 0 0
19/05/2015
4.57
 74,070 4.57 4.57 4.48 0 0 0
18/05/2015
4.57
 110,610 4.67 4.67 4.48 0 0 0
15/05/2015
4.67
 69,050 4.76 4.85 4.57 0 0 0
14/05/2015
4.76
 47,020 4.76 4.85 4.67 0 0 0
13/05/2015
4.76
 68,100 4.85 4.85 4.76 0 0 0
12/05/2015
4.85
 130,400 5.03 5.03 4.76 0 0 0
11/05/2015
5.03
 25,990 5.03 5.03 4.85 0 0 0
08/05/2015
5.03
 86,110 4.85 5.03 4.85 30,000 0 0.2
07/05/2015
4.85
 130,720 4.85 4.94 4.76 0 0 0
06/05/2015
4.85
 53,830 5.03 5.03 4.85 0 0 0
05/05/2015
5.03
 122,430 4.94 5.12 4.85 0 0 0
04/05/2015
4.94
 304,180 5.31 5.31 4.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |