CTCP Chứng khoán Agribank (agr)

17.05
0.35
(2.10%)
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)
22/06/2010
12.41
 115,530 12.56 12.56 12.26 0 0 0
21/06/2010
12.56
 94,480 12.33 12.56 12.41 0 0 0
18/06/2010
12.33
 148,850 12.49 12.49 12.26 0 0 0
17/06/2010
12.49
 74,110 13.18 13.18 12.26 2,000 0 0.0
16/06/2010
13.18
 181,610 13.02 13.33 13.02 0 0 0
15/06/2010
13.02
 120,910 12.95 13.10 12.87 0 0 0
14/06/2010
12.95
 143,030 12.95 13.02 12.87 0 0 0
11/06/2010
12.95
 106,820 12.95 13.25 12.95 0 0 0
10/06/2010
12.95
 64,000 13.25 13.41 12.95 0 40,000 -0.7
09/06/2010
13.25
 56,080 13.48 13.71 13.25 0 2,000 -0.0
08/06/2010
13.48
 77,280 13.71 13.71 13.33 0 0 0
07/06/2010
13.71
 250,520 13.48 13.87 13.33 0 200 -0.0
04/06/2010
13.48
 567,180 12.87 13.48 13.48 0 2,040 -0.0
03/06/2010
12.87
 77,510 12.79 13.02 12.79 0 0 0
02/06/2010
12.79
 62,060 12.87 12.95 12.64 0 4,000 -0.1
01/06/2010
12.87
 49,360 12.87 13.02 12.64 0 50 -0.0
31/05/2010
12.87
 66,860 13.18 13.25 12.87 0 0 0
28/05/2010
13.18
 199,290 12.72 13.25 12.95 300 0 0.0
27/05/2010
12.72
 79,700 12.64 12.95 12.64 40 0 0.0
26/05/2010
12.64
 131,490 12.64 12.87 12.64 0 0 0
25/05/2010
12.64
 221,030 12.87 13.10 12.49 30 0 0.0
24/05/2010
12.87
 107,730 12.87 13.18 12.79 6,020 0 0.1
21/05/2010
12.87
 203,700 13.48 13.48 12.87 0 0 0
20/05/2010
13.48
 142,580 12.95 13.48 12.41 0 0 0
19/05/2010
12.95
 84,600 13.48 13.79 12.95 0 15,000 -0.3
18/05/2010
13.48
 28,960 13.64 13.64 13.25 0 0 0
17/05/2010
13.64
 78,950 13.94 14.10 13.64 0 5,000 -0.1
14/05/2010
13.94
 77,920 13.56 13.94 13.56 0 0 0
13/05/2010
13.56
 150,330 13.87 14.17 13.41 0 0 0
12/05/2010
13.87
 339,570 14.55 14.55 13.87 0 0 0
11/05/2010
14.55
 230,890 15.01 15.01 14.55 0 24,580 -0.5
10/05/2010
15.01
 281,780 14.86 15.17 14.25 25,000 14,470 0.2
07/05/2010: Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
07/05/2010
14.86
 576,230 14.19 14.86 14.71 0 60,000 -1.2
06/05/2010
14.19
 456,270 13.54 14.19 13.54 1,000 1,000 0
05/05/2010
13.54
 282,930 13.95 14.01 13.48 11,000 3,890 0.2
04/05/2010
13.95
 347,950 14.54 14.54 13.84 1,050 5,700 -0.1
29/04/2010
14.54
 789,880 14.36 15.07 14.36 35,000 10 0.9
28/04/2010
14.36
 165,070 13.72 14.36 14.36 0 0 0
27/04/2010
13.72
 77,280 13.07 13.72 13.72 10,000 0 0.2
26/04/2010
13.07
 116,180 12.49 13.07 13.07 0 0 0
22/04/2010
12.49
 173,450 11.90 12.49 12.02 0 0 0
21/04/2010
11.90
 46,090 12.02 12.02 11.84 5,100 0 0.1
20/04/2010
12.02
 74,000 11.84 12.02 11.84 0 0 0
19/04/2010
11.84
 45,600 12.08 12.08 11.84 0 0 0
16/04/2010
12.08
 43,890 11.96 12.19 11.96 1,000 0 0.0
15/04/2010
11.96
 78,230 11.96 11.96 11.84 10,000 0 0.2
14/04/2010
11.96
 33,830 12.02 12.02 11.73 0 0 0
13/04/2010
12.02
 34,570 12.08 12.14 12.02 0 0 0
12/04/2010
12.08
 67,090 12.14 12.25 12.08 0 0 0
09/04/2010
12.14
 50,660 12.08 12.25 12.08 0 0 0
08/04/2010
12.08
 131,830 12.31 12.31 12.02 0 0 0
07/04/2010
12.31
 46,610 12.19 12.31 12.14 0 0 0
06/04/2010
12.19
 83,180 12.19 12.43 12.19 30,000 0 0.6
05/04/2010
12.19
 41,930 12.19 12.31 12.02 0 0 0
02/04/2010
12.19
 39,190 12.19 12.37 12.19 0 0 0
01/04/2010
12.19
 42,620 11.90 12.31 11.90 0 0 0
31/03/2010
11.90
 42,810 11.78 12.14 11.78 0 0 0
30/03/2010
11.78
 121,040 12.25 12.25 11.78 0 0 0
29/03/2010
12.25
 41,040 12.19 12.60 12.25 5,220 0 0.1
26/03/2010
12.19
 61,700 12.31 12.55 12.02 4,420 0 0.1
25/03/2010
12.31
 125,370 12.84 12.84 12.25 0 0 0
24/03/2010
12.84
 90,790 12.49 12.84 12.49 0 0 0
23/03/2010
12.49
 54,380 12.78 13.01 12.49 80 0 0.0
22/03/2010
12.78
 131,010 13.01 13.01 12.78 0 0 0
19/03/2010
13.01
 93,590 13.19 13.31 12.90 0 0 0
18/03/2010
13.19
 44,240 13.01 13.25 12.96 0 0 0
17/03/2010
13.01
 107,720 13.43 13.84 13.01 0 1,500 -0.0
16/03/2010
13.43
 476,510 12.84 13.43 13.37 0 0 0
15/03/2010
12.84
 98,410 12.90 13.07 12.78 0 0 0
12/03/2010
12.90
 61,910 12.90 13.19 12.90 0 0 0
11/03/2010
12.90
 65,530 12.90 13.01 12.78 0 0 0
10/03/2010
12.90
 90,200 13.43 13.43 12.90 0 0 0
09/03/2010
13.43
 45,000 13.66 13.66 13.37 0 0 0
08/03/2010
13.66
 130,550 13.19 13.84 13.48 0 0 0
05/03/2010
13.19
 58,020 13.37 13.37 13.19 5,000 0 0.1
04/03/2010
13.37
 277,580 12.84 13.43 12.90 0 0 0
03/03/2010
12.84
 27,060 12.66 12.90 12.49 0 0 0
02/03/2010
12.66
 66,750 12.90 12.90 12.60 3,900 0 0.1
01/03/2010
12.90
 64,870 12.78 13.01 12.55 5,700 5,000 0.0
26/02/2010
12.78
 44,840 12.66 12.78 12.55 0 0 0
25/02/2010
12.66
 34,750 12.72 12.96 12.60 0 0 0
24/02/2010
12.72
 42,360 12.90 12.90 12.43 0 0 0
23/02/2010
12.90
 13,350 13.19 13.19 12.72 1,000 0 0.0
22/02/2010
13.19
 22,350 13.13 13.48 13.13 100 1,500 -0.0
12/02/2010
13.13
 61,750 12.66 13.19 12.66 500 0 0.0
11/02/2010
12.66
 47,720 12.55 12.78 12.55 0 0 0
10/02/2010
12.55
 13,440 12.19 12.66 12.49 0 1,000 -0.0
09/02/2010
12.19
 63,980 12.49 12.55 12.19 0 1,000 -0.0
08/02/2010
12.49
 24,640 12.55 12.84 12.49 5,000 1,000 0.1
05/02/2010
12.55
 107,160 12.90 12.90 12.55 0 0 0
04/02/2010
12.90
 23,350 12.90 13.19 12.66 3,960 0 0.1
03/02/2010
12.90
 56,860 12.60 12.90 12.60 1,040 7,000 -0.1
02/02/2010
12.60
 115,600 12.66 12.66 12.43 10,000 0 0.2
01/02/2010
12.66
 21,410 12.66 12.78 12.55 0 0 0
29/01/2010
12.66
 99,210 12.96 13.01 12.49 0 0 0
28/01/2010
12.96
 51,400 13.37 13.37 12.96 0 0 0
27/01/2010
13.37
 95,470 14.01 14.01 13.37 0 0 0
26/01/2010
14.01
 194,690 13.43 14.01 13.48 0 0 0
25/01/2010
13.43
 72,260 13.48 13.48 13.07 20,000 0 0.5
22/01/2010
13.48
 100,710 13.48 13.54 13.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |