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)
26/11/2014
5.85
 381,280 5.95 6.04 5.85 0 0 0
25/11/2014
5.95
 297,770 5.95 6.04 5.85 0 0 0
24/11/2014
5.95
 346,740 6.13 6.13 5.95 0 0 0
21/11/2014
6.13
 271,200 6.13 6.22 6.04 0 0 0
20/11/2014
6.13
 210,340 6.13 6.22 6.04 0 0 0
19/11/2014
6.13
 150,540 6.13 6.13 6.04 0 0 0
18/11/2014
6.13
 296,500 6.22 6.22 6.13 10,000 0 0.1
17/11/2014
6.22
 145,890 6.22 6.31 6.13 0 0 0
14/11/2014
6.22
 186,380 6.22 6.22 6.13 0 0 0
13/11/2014
6.22
 552,190 6.22 6.31 6.13 0 40,000 -0.3
12/11/2014
6.22
 199,330 6.13 6.22 6.13 0 0 0
11/11/2014
6.13
 213,510 6.13 6.22 6.13 0 0 0
10/11/2014
6.13
 260,690 6.13 6.31 6.13 0 0 0
07/11/2014
6.13
 208,450 6.04 6.13 6.04 0 0 0
06/11/2014
6.04
 170,220 6.04 6.13 6.04 10,000 0 0.1
05/11/2014
6.04
 227,790 6.13 6.13 5.95 0 0 0
04/11/2014
6.13
 138,670 6.13 6.13 6.04 0 0 0
03/11/2014
6.13
 308,550 6.13 6.22 6.04 0 0 0
31/10/2014
6.13
 197,630 5.95 6.13 5.95 0 0 0
30/10/2014
5.95
 294,170 6.13 6.22 5.95 0 0 0
29/10/2014
6.13
 304,460 5.95 6.22 5.95 0 0 0
28/10/2014
5.95
 369,240 5.76 6.04 5.76 0 0 0
27/10/2014
5.76
 359,530 6.04 6.04 5.76 0 0 0
24/10/2014
6.04
 383,710 6.13 6.22 6.04 0 0 0
23/10/2014
6.13
 393,090 6.31 6.31 6.13 0 0 0
22/10/2014
6.31
 389,740 6.22 6.31 6.13 0 0 0
21/10/2014
6.22
 353,610 6.22 6.31 6.13 50,000 0 0.3
20/10/2014
6.22
 534,710 6.22 6.31 6.13 0 0 0
17/10/2014
6.22
 961,120 6.31 6.40 6.04 4,000 0 0.0
16/10/2014
6.31
 2,636,510 6.77 6.86 6.31 19,500 0 0.1
15/10/2014
6.77
 569,630 6.77 6.86 6.68 0 0 0
14/10/2014
6.77
 896,640 7.04 7.04 6.77 5,000 30,000 -0.2
13/10/2014
7.04
 665,220 7.04 7.14 6.86 400 0 0.0
10/10/2014
7.04
 955,140 7.04 7.23 6.86 0 30,000 -0.2
09/10/2014
7.04
 2,197,940 6.95 7.32 7.04 30,000 20,000 0.1
08/10/2014
6.95
 517,600 6.95 7.04 6.86 0 0 0
07/10/2014
6.95
 1,027,390 6.86 7.04 6.86 0 0 0
06/10/2014
6.86
 661,760 6.86 7.04 6.86 30,000 40 0.2
03/10/2014
6.86
 1,053,490 7.04 7.14 6.86 5,000 10,000 -0.0
02/10/2014
7.04
 1,616,860 6.95 7.14 6.86 1,500 20,000 -0.1
01/10/2014
6.95
 837,850 6.86 6.95 6.77 0 10,000 -0.1
30/09/2014
6.86
 742,670 6.77 6.86 6.68 0 10,000 -0.1
29/09/2014
6.77
 984,960 6.68 6.95 6.77 0 25,000 -0.2
26/09/2014
6.68
 867,730 6.86 6.95 6.68 0 0 0
25/09/2014
6.86
 681,330 6.77 6.86 6.59 40,000 0 0.3
24/09/2014
6.77
 684,450 6.77 6.77 6.59 0 0 0
23/09/2014
6.77
 721,010 6.68 6.95 6.59 0 0 0
22/09/2014
6.68
 2,196,800 7.04 7.04 6.68 0 8,000 -0.1
19/09/2014
7.04
 1,624,010 6.95 7.14 6.77 0 0 0
18/09/2014
6.95
 1,831,830 7.41 7.41 6.95 5,000 0 0.0
17/09/2014
7.41
 4,178,040 6.95 7.41 7.14 5,000 90,000 -0.7
16/09/2014
6.95
 1,760,550 6.77 6.95 6.49 3,000 0 0.0
15/09/2014
6.77
 1,362,940 6.95 7.14 6.77 0 0 0
12/09/2014
6.95
 1,555,200 6.86 6.95 6.77 50,000 5,000 0.3
11/09/2014
6.86
 1,994,450 6.59 6.95 6.68 90,000 0 0.7
10/09/2014
6.59
 786,910 6.40 6.59 6.22 4,000 0 0.0
09/09/2014
6.40
 2,329,070 6.68 6.86 6.40 4,000 90,000 -0.6
08/09/2014
6.68
 756,850 6.68 6.77 6.59 0 0 0
05/09/2014
6.68
 957,870 6.59 6.77 6.59 5,000 0 0.0
04/09/2014
6.59
 828,660 6.77 6.77 6.49 0 0 0
03/09/2014
6.77
 1,608,370 6.49 6.86 6.68 75,000 0 0.6
29/08/2014
6.49
 590,670 6.40 6.59 6.40 0 0 0
28/08/2014
6.40
 1,731,350 6.31 6.59 6.22 30,000 0 0.2
27/08/2014
6.31
 528,680 6.31 6.40 6.22 0 0 0
26/08/2014
6.31
 579,020 6.40 6.49 6.31 0 10,010 -0.1
25/08/2014
6.40
 1,317,220 6.22 6.49 6.31 25,000 0 0.2
22/08/2014
6.22
 731,300 6.22 6.40 6.22 0 0 0
21/08/2014
6.22
 1,419,380 6.22 6.40 6.13 30,000 2,500 0.2
20/08/2014
6.22
 336,020 6.13 6.22 6.04 0 4,400 -0.0
19/08/2014
6.13
 407,650 6.22 6.31 6.13 0 9,000 -0.1
18/08/2014
6.22
 985,060 6.04 6.31 6.04 10 680 -0.0
15/08/2014
6.04
 496,010 6.13 6.13 6.04 0 0 0
14/08/2014
6.13
 426,400 6.22 6.31 6.04 0 0 0
13/08/2014
6.22
 325,610 6.04 6.22 6.04 9,680 0 0.1
12/08/2014
6.04
 378,630 6.22 6.22 6.04 0 0 0
11/08/2014
6.22
 240,150 6.22 6.22 6.13 4,400 0 0.0
08/08/2014
6.22
 1,141,120 6.04 6.31 6.13 0 800 -0.0
07/08/2014
6.04
 299,410 6.04 6.04 5.95 0 0 0
06/08/2014
6.04
 412,110 6.13 6.22 6.04 0 0 0
05/08/2014
6.13
 381,610 6.04 6.13 5.95 0 0 0
04/08/2014
6.04
 336,990 5.95 6.04 5.85 0 0 0
01/08/2014
5.95
 317,870 5.95 6.04 5.95 0 0 0
31/07/2014
5.95
 380,760 5.85 6.04 5.76 0 0 0
30/07/2014
5.85
 387,790 5.95 6.04 5.85 300 0 0.0
29/07/2014
5.95
 519,690 5.95 6.04 5.85 0 0 0
28/07/2014
5.95
 986,470 6.22 6.22 5.95 1,300 0 0.0
25/07/2014: Cổ tức tiền mặt tỉ lệ: 2.5%
25/07/2014
6.22
 1,110,900 6.27 6.40 6.22 0 4,000 -0.0
24/07/2014
6.27
 433,180 6.27 6.35 6.18 0 6,000 -0.0
23/07/2014
6.27
 422,210 6.18 6.35 6.18 0 0 0
22/07/2014
6.18
 1,094,110 6.27 6.35 6.18 100 0 0.0
21/07/2014
6.27
 1,108,950 6.53 6.53 6.18 15,300 30,000 -0.1
18/07/2014
6.53
 614,170 6.35 6.53 6.35 0 0 0
17/07/2014
6.35
 1,235,310 6.35 6.44 6.18 600 0 0.0
16/07/2014
6.35
 6,017,380 6.71 6.97 6.27 30,600 10,000 0.2
15/07/2014
6.71
 768,400 6.71 6.88 6.71 0 0 0
14/07/2014
6.71
 736,710 6.62 6.80 6.62 0 0 0
11/07/2014
6.62
 798,590 6.53 6.71 6.44 0 3,000 -0.0
10/07/2014
6.53
 2,024,910 6.80 6.80 6.44 400 0 0.0
09/07/2014
6.80
 1,195,730 6.88 6.88 6.80 10,000 0 0.1
08/07/2014
6.88
 964,240 6.88 6.88 6.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |