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
(2024-10-22) 		-0.55 -3.13% 12,784,000 -113,000 -2.0
16.35
18.35
17.05
2 tháng
(2024-09-23) 		-0.60 -3.39% 35,914,300 -54,600 -0.9
16.35
18.95
17.05
3 tháng
(2024-08-23) 		-1.22 -6.70% 52,650,800 -84,000 -1.6
16.35
18.95
17.05
6 tháng
(2024-05-27) 		-1.76 -9.33% 155,922,800 -173,948 -2.4
15.62
22.13
17.05
12 tháng
(2023-11-27) 		2.44 16.70% 411,914,300 -148,740 -2.2
14.61
22.13
17.05
24 tháng
(2022-12-02) 		9.11 114.73% 815,496,200 -244,885 -4.2
6.68
22.13
17.05
36 tháng
(2021-12-07) 		-5.36 -23.92% 1,043,401,900 -377,905 -8.4
5.27
23.46
17.05
60 tháng
(2019-12-18) 		13.94 448.20% 1,817,393,790 -3,997,205 -44.5
2.01
25.34
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2012
4.43
 164,840 4.43 4.43 4.27 0 0 0
31/01/2012
4.43
 72,920 4.60 4.60 4.43 76,740 0 0.4
30/01/2012
4.60
 26,260 4.43 4.60 4.43 0 380 -0.0
20/01/2012
4.43
 46,700 4.27 4.43 4.18 51,940 18,890 0.2
19/01/2012
4.27
 60,420 4.10 4.27 4.02 0 0 0
18/01/2012
4.10
 68,120 4.27 4.27 4.10 0 0 0
17/01/2012
4.27
 91,460 4.43 4.43 4.27 110 0 0.0
16/01/2012
4.43
 102,270 4.27 4.43 4.27 60 0 0.0
13/01/2012
4.27
 14,020 4.10 4.27 4.27 0 0 0
12/01/2012
4.10
 50,020 3.93 4.10 4.10 0 0 0
11/01/2012
3.93
 49,880 3.85 4.02 3.85 1,200 0 0.0
10/01/2012
3.85
 47,960 3.68 3.85 3.68 1,000 0 0.0
09/01/2012
3.68
 93,000 3.68 3.76 3.60 60,000 0 0.3
06/01/2012
3.68
 41,280 3.68 3.68 3.60 0 0 0
05/01/2012
3.68
 58,970 3.60 3.76 3.60 0 0 0
04/01/2012
3.60
 20,020 3.76 3.76 3.60 1,000 0 0.0
03/01/2012
3.76
 29,000 3.68 3.76 3.68 0 0 0
30/12/2011
3.68
 78,240 3.68 3.68 3.51 0 0 0
29/12/2011
3.68
 60,180 3.85 3.93 3.68 0 0 0
28/12/2011
3.85
 31,240 3.76 3.93 3.68 0 0 0
27/12/2011
3.76
 46,560 3.93 3.93 3.76 0 0 0
26/12/2011
3.93
 75,610 3.93 3.93 3.76 0 0 0
23/12/2011
3.93
 67,000 4.10 4.10 3.93 0 0 0
22/12/2011
4.10
 58,800 4.27 4.27 4.10 0 0 0
21/12/2011
4.27
 12,100 4.10 4.27 3.93 0 0 0
20/12/2011
4.10
 35,720 4.27 4.27 4.10 0 0 0
19/12/2011
4.27
 25,030 4.18 4.27 4.02 0 0 0
16/12/2011
4.18
 58,640 4.10 4.27 4.10 0 0 0
15/12/2011
4.10
 8,840 4.27 4.27 4.10 0 0 0
14/12/2011
4.27
 18,830 4.43 4.43 4.27 0 0 0
13/12/2011
4.43
 70,590 4.60 4.69 4.43 0 0 0
12/12/2011
4.60
 50,940 4.77 4.85 4.60 0 0 0
09/12/2011
4.77
 89,290 4.60 4.77 4.77 0 0 0
08/12/2011
4.60
 67,590 4.43 4.60 4.60 0 0 0
07/12/2011
4.43
 94,180 4.27 4.43 4.27 0 0 0
06/12/2011
4.27
 61,980 4.10 4.27 4.27 0 0 0
05/12/2011
4.10
 1,280 3.93 4.10 4.10 0 0 0
02/12/2011
3.93
 118,560 3.76 3.93 3.60 11,000 102,210 -0.4
01/12/2011
3.76
 16,130 3.93 3.93 3.76 0 9,730 -0.0
30/11/2011
3.93
 22,000 4.10 4.10 3.93 0 21,350 -0.1
29/11/2011
4.10
 66,720 4.27 4.27 4.10 0 55,820 -0.3
28/11/2011
4.27
 43,040 4.43 4.43 4.27 0 28,500 -0.1
25/11/2011
4.43
 23,250 4.27 4.43 4.10 0 0 0
24/11/2011
4.27
 72,790 4.43 4.43 4.27 0 60,030 -0.3
23/11/2011
4.43
 16,160 4.35 4.43 4.35 0 0 0
22/11/2011
4.35
 19,440 4.43 4.52 4.27 0 0 0
21/11/2011
4.43
 15,250 4.60 4.60 4.43 0 0 0
18/11/2011
4.60
 29,000 4.77 4.77 4.60 0 20,360 -0.1
17/11/2011
4.77
 20,480 5.02 5.02 4.77 0 6,500 -0.0
16/11/2011
5.02
 19,970 5.19 5.19 4.94 0 5,800 -0.0
15/11/2011
5.19
 5,560 5.44 5.44 5.19 0 1,200 -0.0
14/11/2011
5.44
 4,540 5.69 5.69 5.44 0 1,300 -0.0
11/11/2011
5.69
 1,050 5.94 5.94 5.69 0 220 -0.0
10/11/2011
5.94
 4,010 5.94 5.94 5.94 0 0 0
09/11/2011
5.94
 7,100 5.94 6.02 5.69 0 0 0
08/11/2011
5.94
 580 6.11 6.11 5.94 0 0 0
07/11/2011
6.11
 32,210 6.11 6.19 5.94 11,690 0 0.1
04/11/2011
6.11
 1,290 6.11 6.11 6.02 0 0 0
03/11/2011
6.11
 19,190 6.11 6.11 5.86 0 0 0
02/11/2011
6.11
 10,180 6.02 6.27 5.86 0 0 0
01/11/2011
6.02
 10,200 6.02 6.11 5.86 0 0 0
31/10/2011
6.02
 38,270 6.27 6.27 6.02 0 0 0
28/10/2011
6.27
 14,950 6.11 6.27 6.19 0 0 0
27/10/2011
6.11
 26,240 6.36 6.36 6.11 0 0 0
26/10/2011
6.36
 3,620 6.36 6.36 6.11 0 0 0
25/10/2011
6.36
 7,080 6.44 6.44 6.27 0 0 0
24/10/2011
6.44
 4,040 6.44 6.53 6.27 0 0 0
21/10/2011
6.44
 3,690 6.36 6.53 6.27 0 0 0
20/10/2011
6.36
 16,220 6.11 6.36 6.19 0 0 0
19/10/2011
6.11
 10,010 6.36 6.36 6.11 0 0 0
18/10/2011
6.36
 11,770 6.53 6.53 6.27 0 0 0
17/10/2011
6.53
 8,470 6.53 6.53 6.53 0 0 0
14/10/2011
6.53
 3,940 6.53 6.53 6.36 0 0 0
13/10/2011
6.53
 4,380 6.69 6.69 6.36 0 0 0
12/10/2011
6.69
 4,320 6.61 6.69 6.44 0 0 0
11/10/2011
6.61
 6,460 6.36 6.61 6.36 0 0 0
10/10/2011
6.36
 23,210 6.69 6.69 6.36 0 0 0
07/10/2011
6.69
 10,150 6.53 6.69 6.44 0 0 0
06/10/2011: Cổ tức tiền mặt tỉ lệ: 7%
06/10/2011
6.53
 19,550 6.36 6.61 6.53 0 0 0
05/10/2011
6.36
 42,190 6.66 6.66 6.36 0 0 0
04/10/2011
6.66
 46,950 6.59 6.66 6.51 0 0 0
03/10/2011
6.59
 23,830 6.51 6.59 6.36 0 0 0
30/09/2011
6.51
 19,290 6.43 6.51 6.43 0 700 -0.0
29/09/2011
6.43
 21,410 6.43 6.51 6.20 0 0 0
28/09/2011
6.43
 4,020 6.43 6.43 6.36 0 0 0
27/09/2011
6.43
 4,040 6.36 6.43 6.36 0 0 0
26/09/2011
6.36
 1,120 6.36 6.43 6.20 0 0 0
23/09/2011
6.36
 2,440 6.36 6.36 6.13 0 0 0
22/09/2011
6.36
 13,510 6.20 6.43 6.05 0 0 0
21/09/2011
6.20
 1,950 6.28 6.43 6.13 0 0 0
20/09/2011
6.28
 12,070 6.59 6.59 6.28 0 0 0
19/09/2011
6.59
 14,910 6.28 6.59 6.13 0 0 0
16/09/2011
6.28
 26,090 6.59 6.59 6.28 0 0 0
15/09/2011
6.59
 24,990 6.51 6.59 6.20 0 0 0
14/09/2011
6.51
 31,400 6.74 6.89 6.51 0 3,000 -0.0
13/09/2011
6.74
 80,260 6.59 6.82 6.51 0 0 0
12/09/2011
6.59
 27,000 6.74 6.74 6.43 0 5,500 -0.0
09/09/2011
6.74
 27,760 7.05 7.05 6.74 0 0 0
08/09/2011
7.05
 33,420 7.05 7.35 7.05 0 0 0
07/09/2011
7.05
 10,270 6.74 7.05 6.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |