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)
25/06/2012
6.44
 56,710 6.69 6.78 6.36 0 0 0
22/06/2012
6.69
 50,780 6.69 6.69 6.61 500 0 0.0
21/06/2012
6.69
 31,570 6.86 6.86 6.69 0 0 0
20/06/2012
6.86
 34,260 6.69 6.86 6.69 0 450 -0.0
19/06/2012
6.69
 113,250 7.03 7.03 6.69 10,000 0 0.1
18/06/2012
7.03
 35,040 6.94 7.19 6.94 0 0 0
15/06/2012
6.94
 52,580 6.78 7.03 6.78 0 0 0
14/06/2012
6.78
 41,960 6.86 6.86 6.78 1,010 0 0.0
13/06/2012
6.86
 83,730 6.78 6.86 6.69 15,000 0 0.1
12/06/2012
6.78
 79,700 7.11 7.11 6.78 0 0 0
11/06/2012
7.11
 45,730 7.03 7.19 6.94 230 0 0.0
08/06/2012
7.03
 121,060 7.11 7.36 7.03 0 19,990 -0.2
07/06/2012
7.11
 199,280 6.78 7.11 6.86 7,000 0 0.1
06/06/2012
6.78
 75,610 6.61 6.78 6.44 0 0 0
05/06/2012
6.61
 86,820 6.36 6.61 6.27 0 0 0
04/06/2012
6.36
 183,330 6.69 6.69 6.36 0 0 0
01/06/2012
6.69
 98,780 6.69 6.94 6.69 0 0 0
31/05/2012
6.69
 164,820 6.94 7.03 6.61 0 0 0
30/05/2012
6.94
 66,700 7.11 7.36 6.94 0 0 0
29/05/2012
7.11
 20,910 7.36 7.36 7.03 0 0 0
28/05/2012
7.36
 102,310 7.03 7.36 7.11 0 0 0
25/05/2012
7.03
 145,430 6.69 7.03 6.69 0 0 0
24/05/2012
6.69
 107,960 7.03 7.19 6.69 5,740 0 0.0
23/05/2012
7.03
 90,800 7.36 7.36 7.03 5,000 0 0.0
22/05/2012
7.36
 35,960 7.36 7.61 7.36 0 0 0
21/05/2012
7.36
 68,690 7.03 7.36 7.19 1,000 0 0.0
18/05/2012
7.03
 202,090 7.36 7.36 7.03 0 43,980 -0.4
17/05/2012
7.36
 134,810 7.53 7.78 7.36 0 0 0
16/05/2012
7.53
 219,410 7.36 7.70 7.28 0 11,000 -0.1
15/05/2012
7.36
 329,250 7.61 7.70 7.36 76,460 13,000 0.6
14/05/2012
7.61
 401,630 7.95 8.03 7.61 39,980 0 0.4
11/05/2012
7.95
 247,170 8.37 8.37 7.95 0 0 0
10/05/2012
8.37
 295,170 8.53 8.53 8.20 0 71,200 -0.7
09/05/2012
8.53
 511,530 8.53 8.70 8.37 0 84,950 -0.9
08/05/2012
8.53
 935,840 8.20 8.53 8.45 0 22,000 -0.2
07/05/2012
8.20
 450,530 7.86 8.20 8.12 3,000 0 0.0
04/05/2012
7.86
 188,440 7.53 7.86 7.70 0 0 0
03/05/2012
7.53
 148,150 7.70 7.78 7.45 25,990 0 0.2
02/05/2012
7.70
 110,350 7.70 7.86 7.61 0 0 0
27/04/2012
7.70
 675,940 7.86 7.95 7.70 99,950 0 0.9
26/04/2012
7.86
 144,890 8.20 8.37 7.86 0 0 0
25/04/2012
8.20
 189,590 7.86 8.20 7.95 500 0 0.0
24/04/2012
7.86
 150,010 7.78 7.86 7.61 0 0 0
23/04/2012
7.78
 140,840 7.95 8.12 7.78 10,000 0 0.1
20/04/2012
7.95
 489,260 8.28 8.28 7.95 0 0 0
19/04/2012
8.28
 287,180 8.70 8.70 8.28 0 34,800 -0.3
18/04/2012
8.70
 369,610 8.45 8.87 8.53 40 0 0.0
17/04/2012
8.45
 345,020 8.12 8.45 8.28 5,000 0 0.1
16/04/2012
8.12
 414,740 7.78 8.12 7.70 0 0 0
13/04/2012
7.78
 270,580 7.86 7.86 7.53 0 0 0
12/04/2012
7.86
 272,390 7.86 8.03 7.61 0 5,000 -0.0
11/04/2012
7.86
 191,670 7.78 7.95 7.78 0 0 0
10/04/2012
7.78
 179,590 7.70 7.86 7.61 0 0 0
09/04/2012
7.70
 139,710 7.61 7.70 7.61 0 0 0
06/04/2012
7.61
 93,530 7.61 7.78 7.53 0 0 0
05/04/2012
7.61
 91,600 7.45 7.70 7.19 0 4,000 -0.0
04/04/2012
7.45
 187,780 7.78 7.95 7.45 0 0 0
03/04/2012
7.78
 280,250 7.45 7.78 7.11 0 19,900 -0.2
30/03/2012
7.45
 174,580 7.78 7.78 7.45 0 0 0
29/03/2012
7.78
 173,510 8.12 8.28 7.78 4,000 0 0.0
28/03/2012
8.12
 323,870 8.20 8.20 7.86 0 1,000 -0.0
27/03/2012
8.20
 624,320 8.03 8.37 8.12 0 0 0
26/03/2012
8.03
 290,060 7.70 8.03 7.95 5,000 0 0.0
23/03/2012
7.70
 374,630 7.36 7.70 7.53 0 1,170 -0.0
22/03/2012
7.36
 288,690 7.03 7.36 7.28 0 0 0
21/03/2012
7.03
 99,850 6.69 7.03 6.94 11,000 0 0.1
20/03/2012
6.69
 209,850 6.44 6.69 6.53 0 0 0
19/03/2012
6.44
 185,320 6.19 6.44 6.11 500 0 0.0
16/03/2012
6.19
 172,680 5.94 6.19 6.11 1,000 0 0.0
15/03/2012
5.94
 280,910 5.69 5.94 5.44 1,000 0 0.0
14/03/2012
5.69
 170,100 5.94 6.02 5.69 1,000 0 0.0
13/03/2012
5.94
 161,000 5.94 6.02 5.69 0 0 0
12/03/2012
5.94
 52,130 6.19 6.19 5.94 0 0 0
09/03/2012
6.19
 233,910 6.44 6.61 6.19 0 0 0
08/03/2012
6.44
 313,220 6.19 6.44 6.44 1,000 0 0.0
07/03/2012
6.19
 328,590 5.94 6.19 5.94 9,250 1,000 0.1
06/03/2012
5.94
 363,960 5.69 5.94 5.94 0 0 0
05/03/2012
5.69
 90,750 5.44 5.69 5.69 0 200 -0.0
02/03/2012
5.44
 131,970 5.19 5.44 5.27 0 0 0
01/03/2012
5.19
 124,950 5.19 5.27 5.10 0 0 0
29/02/2012
5.19
 155,340 5.10 5.19 4.94 0 0 0
28/02/2012
5.10
 252,070 5.02 5.27 5.10 500 0 0.0
27/02/2012
5.02
 70,530 4.85 5.02 4.85 500 0 0.0
24/02/2012
4.85
 190,270 4.77 4.94 4.85 0 40,730 -0.2
23/02/2012
4.77
 198,810 4.60 4.77 4.69 0 0 0
22/02/2012
4.60
 85,220 4.43 4.60 4.35 0 0 0
21/02/2012
4.43
 78,140 4.60 4.77 4.43 0 0 0
20/02/2012
4.60
 46,300 4.43 4.60 4.52 0 0 0
17/02/2012
4.43
 15,260 4.35 4.43 4.27 0 0 0
16/02/2012
4.35
 7,660 4.27 4.35 4.18 56,000 0 0.3
15/02/2012
4.27
 31,500 4.43 4.43 4.27 0 0 0
14/02/2012
4.43
 19,730 4.27 4.43 4.18 0 0 0
13/02/2012
4.27
 29,920 4.43 4.52 4.27 0 0 0
10/02/2012
4.43
 109,670 4.60 4.60 4.43 0 0 0
09/02/2012
4.60
 214,360 4.60 4.69 4.60 0 5,000 -0.0
08/02/2012
4.60
 211,330 4.43 4.60 4.43 0 0 0
07/02/2012
4.43
 228,020 4.60 4.60 4.43 0 0 0
06/02/2012
4.60
 442,430 4.69 4.69 4.52 0 0 0
03/02/2012
4.69
 202,910 4.60 4.77 4.60 0 0 0
02/02/2012
4.60
 179,190 4.43 4.60 4.43 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |