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)
27/04/2015
5.31
 17,680 5.31 5.40 5.21 4,470 0 0.0
24/04/2015
5.31
 58,810 5.40 5.40 5.21 0 0 0
23/04/2015
5.40
 56,130 5.40 5.40 5.21 0 0 0
22/04/2015
5.40
 107,580 5.40 5.40 5.31 10,900 0 0.1
21/04/2015
5.40
 159,360 5.31 5.40 5.31 14,600 0 0.1
20/04/2015
5.31
 111,160 5.49 5.49 5.21 15,500 0 0.1
17/04/2015
5.49
 162,430 5.40 5.58 5.31 64,000 0 0.4
16/04/2015
5.40
 600,670 5.12 5.40 5.21 118,910 0 0.7
15/04/2015
5.12
 36,510 5.21 5.21 5.12 0 0 0
14/04/2015
5.21
 37,300 5.31 5.31 5.21 0 0 0
13/04/2015
5.31
 56,550 5.31 5.40 5.21 0 0 0
10/04/2015
5.31
 211,930 5.21 5.40 5.21 0 2,000 -0.0
09/04/2015
5.21
 216,620 5.21 5.31 5.21 0 0 0
08/04/2015
5.21
 50,630 5.31 5.31 5.21 0 2,000 -0.0
07/04/2015
5.31
 74,710 5.12 5.31 5.12 0 3,000 -0.0
06/04/2015
5.12
 82,960 5.21 5.21 5.12 0 10,000 -0.1
03/04/2015
5.21
 66,200 5.31 5.31 5.12 0 0 0
02/04/2015
5.31
 196,630 5.03 5.31 4.94 32,300 0 0.2
01/04/2015
5.03
 247,590 5.21 5.31 5.03 0 0 0
31/03/2015
5.21
 111,400 5.12 5.31 5.12 0 0 0
30/03/2015
5.12
 312,910 5.31 5.40 5.12 0 0 0
27/03/2015
5.31
 335,460 5.31 5.40 5.21 0 0 0
26/03/2015
5.31
 186,870 5.31 5.49 5.31 30,000 0 0.2
25/03/2015
5.31
 197,400 5.49 5.58 5.31 0 0 0
24/03/2015
5.49
 333,750 5.58 5.58 5.31 0 0 0
23/03/2015
5.58
 210,700 5.58 5.67 5.49 0 0 0
20/03/2015
5.58
 177,040 5.58 5.58 5.49 0 3,000 -0.0
19/03/2015
5.58
 166,620 5.67 5.76 5.49 14,000 0 0.1
18/03/2015
5.67
 120,890 5.67 5.76 5.58 3,800 0 0.0
17/03/2015
5.67
 171,410 5.67 5.76 5.67 0 0 0
16/03/2015
5.67
 171,840 5.76 5.85 5.67 0 0 0
13/03/2015
5.76
 245,050 5.76 5.85 5.67 0 5,000 -0.0
12/03/2015
5.76
 169,850 5.76 5.85 5.76 0 0 0
11/03/2015
5.76
 76,290 5.76 5.85 5.67 0 0 0
10/03/2015
5.76
 321,280 5.67 5.95 5.67 0 0 0
09/03/2015
5.67
 205,060 5.85 5.85 5.67 0 0 0
06/03/2015
5.85
 73,270 5.85 5.85 5.76 0 0 0
05/03/2015
5.85
 346,230 5.95 6.04 5.85 0 22,470 -0.1
04/03/2015
5.95
 668,790 5.58 5.95 5.67 5,000 10,000 -0.0
03/03/2015
5.58
 226,230 5.58 5.67 5.40 0 0 0
02/03/2015
5.58
 37,250 5.58 5.67 5.49 0 0 0
27/02/2015
5.58
 106,650 5.67 5.76 5.58 100 0 0.0
26/02/2015
5.67
 78,970 5.76 5.76 5.58 0 1,230 -0.0
25/02/2015
5.76
 49,480 5.76 5.76 5.67 0 4,400 -0.0
24/02/2015
5.76
 95,290 5.58 5.76 5.67 0 0 0
13/02/2015
5.58
 74,730 5.67 5.76 5.58 0 0 0
12/02/2015
5.67
 48,690 5.67 5.76 5.58 0 0 0
11/02/2015
5.67
 46,270 5.58 5.67 5.49 0 0 0
10/02/2015
5.58
 91,280 5.49 5.58 5.40 0 0 0
09/02/2015
5.49
 61,360 5.49 5.67 5.40 0 0 0
06/02/2015
5.49
 70,560 5.49 5.58 5.49 0 0 0
05/02/2015
5.49
 110,940 5.49 5.67 5.49 0 0 0
04/02/2015
5.49
 136,830 5.49 5.49 5.40 0 0 0
03/02/2015
5.49
 191,420 5.67 5.67 5.40 0 0 0
02/02/2015
5.67
 91,000 5.76 5.85 5.58 0 0 0
30/01/2015
5.76
 302,750 5.85 5.95 5.67 0 0 0
29/01/2015
5.85
 112,770 5.85 5.95 5.76 0 0 0
28/01/2015
5.85
 226,780 5.95 5.95 5.85 0 0 0
27/01/2015
5.95
 194,390 6.04 6.13 5.85 0 14,000 -0.1
26/01/2015
6.04
 166,760 5.95 6.04 5.85 0 0 0
23/01/2015
5.95
 311,770 5.95 6.04 5.85 0 0 0
22/01/2015
5.95
 244,110 5.85 5.95 5.85 52,000 0 0.3
21/01/2015
5.85
 104,880 6.04 6.04 5.85 0 0 0
20/01/2015
6.04
 216,360 6.13 6.13 5.95 0 0 0
19/01/2015
6.13
 839,710 5.76 6.13 5.85 0 10,090 -0.1
16/01/2015
5.76
 340,340 5.85 6.04 5.76 0 0 0
15/01/2015
5.85
 99,950 5.85 5.85 5.76 0 0 0
14/01/2015
5.85
 99,290 5.76 5.85 5.67 0 0 0
13/01/2015
5.76
 144,170 5.76 5.85 5.67 0 3,010 -0.0
12/01/2015
5.76
 82,460 5.85 5.85 5.67 0 0 0
09/01/2015
5.85
 449,900 5.76 5.95 5.67 0 0 0
08/01/2015
5.76
 139,340 5.76 5.85 5.67 0 0 0
07/01/2015
5.76
 390,650 5.67 5.85 5.67 0 350 -0.0
06/01/2015
5.67
 49,630 5.67 5.67 5.49 0 0 0
05/01/2015
5.67
 93,170 5.58 5.67 5.58 0 0 0
31/12/2014
5.58
 122,420 5.40 5.67 5.31 0 0 0
30/12/2014
5.40
 233,370 5.21 5.40 5.03 0 0 0
29/12/2014
5.21
 113,960 5.49 5.49 5.21 0 0 0
26/12/2014
5.49
 113,200 5.49 5.58 5.31 0 0 0
25/12/2014
5.49
 35,870 5.58 5.67 5.40 0 0 0
24/12/2014
5.58
 33,010 5.58 5.67 5.49 0 0 0
23/12/2014
5.58
 68,160 5.58 5.67 5.49 0 0 0
22/12/2014
5.58
 87,510 5.49 5.67 5.49 350 0 0.0
19/12/2014
5.49
 151,590 5.76 5.76 5.49 0 0 0
18/12/2014
5.76
 101,210 5.58 5.76 5.58 0 0 0
17/12/2014
5.58
 190,040 5.76 5.85 5.40 0 0 0
16/12/2014
5.76
 151,670 5.95 5.95 5.67 0 0 0
15/12/2014
5.95
 60,980 5.85 5.95 5.85 0 0 0
12/12/2014
5.85
 91,800 5.76 5.95 5.85 0 0 0
11/12/2014
5.76
 108,320 5.95 5.95 5.76 0 0 0
10/12/2014
5.95
 197,350 5.76 5.95 5.76 0 0 0
09/12/2014
5.76
 165,780 5.95 6.13 5.76 0 0 0
08/12/2014
5.95
 296,170 6.13 6.22 5.95 0 0 0
05/12/2014
6.13
 276,250 6.04 6.13 6.04 0 0 0
04/12/2014
6.04
 214,650 6.04 6.22 6.04 0 0 0
03/12/2014
6.04
 127,670 6.04 6.13 5.95 0 0 0
02/12/2014
6.04
 88,490 5.95 6.04 5.95 0 0 0
01/12/2014
5.95
 213,780 6.13 6.13 5.95 0 0 0
28/11/2014
6.13
 184,130 6.04 6.13 5.95 0 0 0
27/11/2014
6.04
 151,850 5.85 6.04 5.76 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |