CTCP Chứng khoán Agribank (agr)

16.90
-0.15
(-0.88%)
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
(2024-10-23) 		-0.80 -4.52% 11,825,200 -92,400 -1.6
16.35
18.35
16.90
2 tháng
(2024-09-23) 		-0.75 -4.24% 36,189,700 -55,500 -1.0
16.35
18.95
16.90
3 tháng
(2024-08-26) 		-1.23 -6.79% 51,365,000 -117,200 -2.2
16.35
18.95
16.90
6 tháng
(2024-05-27) 		-1.91 -10.13% 156,198,200 -174,848 -2.4
15.62
22.13
16.90
12 tháng
(2023-11-28) 		2.05 13.79% 411,332,100 -136,040 -2.0
14.85
22.13
16.90
24 tháng
(2022-12-05) 		8.62 104.14% 814,659,600 -287,585 -4.6
6.68
22.13
16.90
36 tháng
(2021-12-08) 		-5.56 -24.75% 1,040,987,000 -484,505 -10.9
5.27
23.46
16.90
60 tháng
(2019-12-19) 		13.73 432.41% 1,817,521,720 -3,998,105 -44.6
2.01
25.34
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2012
4.18
 49,740 4.10 4.18 4.02 0 0 0
12/11/2012
4.10
 21,730 4.10 4.10 4.02 0 0 0
09/11/2012
4.10
 5,260 4.10 4.10 4.02 0 0 0
08/11/2012
4.10
 2,580 4.10 4.10 3.93 0 0 0
07/11/2012
4.10
 21,210 3.93 4.10 3.85 0 0 0
06/11/2012
3.93
 38,650 3.93 3.93 3.76 0 0 0
05/11/2012
3.93
 62,890 4.10 4.10 3.93 0 0 0
02/11/2012
4.10
 46,200 4.27 4.27 4.10 0 0 0
01/11/2012
4.27
 25,950 4.27 4.27 4.18 0 0 0
31/10/2012
4.27
 10,240 4.27 4.27 4.18 0 0 0
30/10/2012
4.27
 1,810 4.27 4.27 4.18 0 0 0
29/10/2012
4.27
 6,630 4.18 4.27 4.18 0 0 0
26/10/2012
4.18
 12,510 4.02 4.18 4.02 0 0 0
25/10/2012
4.02
 49,650 4.18 4.18 4.02 0 0 0
24/10/2012
4.18
 16,150 4.27 4.27 4.18 0 0 0
23/10/2012
4.27
 10,590 4.18 4.27 4.18 0 0 0
22/10/2012
4.18
 18,200 4.27 4.43 4.18 0 0 0
19/10/2012
4.27
 73,970 4.43 4.43 4.27 0 0 0
18/10/2012
4.43
 18,660 4.43 4.52 4.35 0 0 0
17/10/2012
4.43
 41,540 4.52 4.52 4.35 0 0 0
16/10/2012
4.52
 91,370 4.35 4.52 4.35 0 0 0
15/10/2012
4.35
 42,890 4.43 4.43 4.27 0 0 0
12/10/2012
4.43
 29,260 4.27 4.43 4.27 0 0 0
11/10/2012
4.27
 113,150 4.35 4.52 4.27 0 0 0
10/10/2012
4.35
 49,690 4.35 4.35 4.18 0 15,900 -0.1
09/10/2012
4.35
 33,680 4.27 4.35 4.18 0 0 0
08/10/2012
4.27
 64,470 4.10 4.27 4.18 0 0 0
05/10/2012
4.10
 17,360 4.18 4.27 4.10 0 0 0
04/10/2012
4.18
 13,000 4.35 4.35 4.18 0 0 0
03/10/2012
4.35
 65,400 4.18 4.35 4.18 0 0 0
02/10/2012
4.18
 26,110 4.18 4.27 4.10 0 0 0
01/10/2012
4.18
 61,380 4.35 4.43 4.18 0 0 0
28/09/2012
4.35
 7,540 4.35 4.43 4.18 0 0 0
27/09/2012
4.35
 44,520 4.52 4.52 4.35 0 0 0
26/09/2012
4.52
 30,890 4.43 4.52 4.27 0 0 0
25/09/2012
4.43
 33,140 4.52 4.52 4.35 0 0 0
24/09/2012
4.52
 33,900 4.52 4.52 4.35 0 0 0
21/09/2012
4.52
 59,600 4.43 4.52 4.35 0 0 0
20/09/2012
4.43
 83,970 4.60 4.60 4.43 0 0 0
19/09/2012
4.60
 59,560 4.77 4.77 4.60 0 0 0
18/09/2012
4.77
 40,420 5.02 5.02 4.77 0 0 0
17/09/2012
5.02
 7,050 5.02 5.19 4.94 0 0 0
14/09/2012
5.02
 118,710 4.85 5.02 4.85 0 0 0
13/09/2012
4.85
 42,000 4.77 4.85 4.60 0 0 0
12/09/2012
4.77
 16,470 4.60 4.77 4.69 0 0 0
11/09/2012
4.60
 69,620 4.69 4.69 4.52 0 0 0
10/09/2012
4.69
 49,660 4.85 4.94 4.69 0 0 0
07/09/2012
4.85
 172,940 4.85 5.02 4.85 0 0 0
06/09/2012
4.85
 12,140 4.85 4.94 4.77 0 0 0
05/09/2012
4.85
 82,620 4.94 5.10 4.85 0 0 0
04/09/2012
4.94
 50,810 5.02 5.10 4.94 0 0 0
31/08/2012
5.02
 67,730 5.27 5.27 5.02 0 0 0
30/08/2012
5.27
 29,830 5.19 5.27 5.10 0 0 0
29/08/2012
5.19
 43,090 5.02 5.27 5.10 0 0 0
28/08/2012
5.02
 70,920 5.10 5.10 4.85 0 0 0
27/08/2012
5.10
 83,600 5.35 5.35 5.10 0 0 0
24/08/2012
5.35
 235,550 5.27 5.52 5.02 0 10,000 -0.1
23/08/2012
5.27
 24,700 5.52 5.52 5.27 0 0 0
22/08/2012
5.52
 93,540 5.77 5.77 5.52 0 0 0
21/08/2012
5.77
 156,470 6.02 6.02 5.77 0 0 0
20/08/2012
6.02
 56,050 6.02 6.11 5.86 0 0 0
17/08/2012
6.02
 87,810 5.94 6.02 5.86 0 0 0
16/08/2012
5.94
 43,500 6.02 6.02 5.86 0 1,000 -0.0
15/08/2012
6.02
 37,930 5.94 6.02 5.86 0 3,000 -0.0
14/08/2012
5.94
 51,360 5.86 5.94 5.86 0 0 0
13/08/2012
5.86
 36,970 5.94 5.94 5.86 0 0 0
10/08/2012
5.94
 83,690 6.11 6.11 5.94 0 0 0
09/08/2012
6.11
 123,310 6.02 6.19 6.02 0 0 0
08/08/2012
6.02
 46,980 5.94 6.02 5.94 0 0 0
07/08/2012
5.94
 39,790 5.94 6.02 5.86 0 0 0
06/08/2012
5.94
 95,850 5.69 5.94 5.77 0 0 0
03/08/2012
5.69
 28,520 5.77 5.94 5.69 0 0 0
02/08/2012
5.77
 51,400 5.86 5.94 5.77 0 0 0
01/08/2012
5.86
 20,540 6.02 6.02 5.86 0 3,000 -0.0
31/07/2012
6.02
 47,010 6.11 6.11 5.86 0 0 0
30/07/2012
6.11
 32,960 5.86 6.11 5.77 0 0 0
27/07/2012
5.86
 39,620 6.02 6.11 5.86 10,000 0 0.1
26/07/2012
6.02
 34,840 5.77 6.02 5.77 0 0 0
25/07/2012
5.77
 26,810 5.94 6.11 5.77 0 0 0
24/07/2012
5.94
 84,320 5.94 5.94 5.69 0 0 0
23/07/2012
5.94
 122,830 6.19 6.27 5.94 0 0 0
20/07/2012
6.19
 118,340 6.27 6.53 6.19 0 0 0
19/07/2012
6.27
 164,210 6.19 6.36 5.94 0 4,000 -0.0
18/07/2012
6.19
 108,330 6.27 6.36 6.11 0 5,000 -0.0
17/07/2012
6.27
 86,740 6.11 6.36 6.02 0 4,000 -0.0
16/07/2012
6.11
 158,070 6.02 6.27 5.94 0 0 0
13/07/2012
6.02
 75,380 5.77 6.02 5.69 0 4,000 -0.0
12/07/2012
5.77
 121,770 5.52 5.77 5.61 600 25,000 -0.2
11/07/2012
5.52
 20,530 5.44 5.52 5.35 0 3,980 -0.0
10/07/2012
5.44
 72,970 5.44 5.44 5.19 0 24,260 -0.2
09/07/2012
5.44
 72,700 5.69 5.69 5.44 3,000 40,640 -0.2
06/07/2012
5.69
 98,720 5.69 5.77 5.61 5,000 53,860 -0.3
05/07/2012
5.69
 72,950 5.44 5.69 5.19 0 0 0
04/07/2012
5.44
 60,740 5.69 5.86 5.44 0 0 0
03/07/2012
5.69
 59,800 5.94 6.11 5.69 0 0 0
02/07/2012
5.94
 22,620 5.94 6.11 5.94 0 0 0
29/06/2012
5.94
 103,280 6.02 6.11 5.94 0 0 0
28/06/2012
6.02
 38,670 6.19 6.19 5.94 0 0 0
27/06/2012
6.19
 30,000 6.19 6.36 6.19 0 0 0
26/06/2012
6.19
 83,900 6.44 6.44 6.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |