CTCP Chứng khoán Agribank (agr)

18.40
0.05
(0.27%)
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
(2024-08-19) 		0.05 0.27% 21,221,300 105,700 1.9
17.55
18.95
18.35
2 tháng
(2024-07-22) 		0.85 4.86% 44,357,300 -107,608 -1.8
16.20
18.95
18.35
3 tháng
(2024-06-20) 		-2.50 -11.99% 74,169,300 -423,811 -8.1
16.20
20.85
18.35
6 tháng
(2024-03-22) 		-2.75 -13.03% 224,582,500 -1,001,954 -19.5
16.20
22.95
18.35
12 tháng
(2023-09-25) 		2.21 13.67% 475,447,100 -90,140 -2.9
11.75
22.95
18.35
24 tháng
(2022-09-29) 		9.05 97.40% 799,401,000 32,405 -1.1
5.46
22.95
18.35
36 tháng
(2021-10-04) 		3.32 22.05% 1,167,103,300 -10,705 -7.4
5.46
26.27
18.35
60 tháng
(2019-10-15) 		14.30 353.05% 1,787,282,230 -3,880,035 -42.6
2.09
26.27
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2010
12.40
 78,230 12.40 12.40 12.28 10,000 0 0.2
14/04/2010
12.40
 33,830 12.46 12.46 12.16 0 0 0
13/04/2010
12.46
 34,570 12.52 12.58 12.46 0 0 0
12/04/2010
12.52
 67,090 12.58 12.71 12.52 0 0 0
09/04/2010
12.58
 50,660 12.52 12.71 12.52 0 0 0
08/04/2010
12.52
 131,830 12.77 12.77 12.46 0 0 0
07/04/2010
12.77
 46,610 12.64 12.77 12.58 0 0 0
06/04/2010
12.64
 83,180 12.64 12.89 12.64 30,000 0 0.6
05/04/2010
12.64
 41,930 12.64 12.77 12.46 0 0 0
02/04/2010
12.64
 39,190 12.64 12.83 12.64 0 0 0
01/04/2010
12.64
 42,620 12.34 12.77 12.34 0 0 0
31/03/2010
12.34
 42,810 12.22 12.58 12.22 0 0 0
30/03/2010
12.22
 121,040 12.71 12.71 12.22 0 0 0
29/03/2010
12.71
 41,040 12.64 13.07 12.71 5,220 0 0.1
26/03/2010
12.64
 61,700 12.77 13.01 12.46 4,420 0 0.1
25/03/2010
12.77
 125,370 13.31 13.31 12.71 0 0 0
24/03/2010
13.31
 90,790 12.95 13.31 12.95 0 0 0
23/03/2010
12.95
 54,380 13.25 13.50 12.95 80 0 0.0
22/03/2010
13.25
 131,010 13.50 13.50 13.25 0 0 0
19/03/2010
13.50
 93,590 13.68 13.80 13.37 0 0 0
18/03/2010
13.68
 44,240 13.50 13.74 13.43 0 0 0
17/03/2010
13.50
 107,720 13.92 14.35 13.50 0 1,500 -0.0
16/03/2010
13.92
 476,510 13.31 13.92 13.86 0 0 0
15/03/2010
13.31
 98,410 13.37 13.56 13.25 0 0 0
12/03/2010
13.37
 61,910 13.37 13.68 13.37 0 0 0
11/03/2010
13.37
 65,530 13.37 13.50 13.25 0 0 0
10/03/2010
13.37
 90,200 13.92 13.92 13.37 0 0 0
09/03/2010
13.92
 45,000 14.16 14.16 13.86 0 0 0
08/03/2010
14.16
 130,550 13.68 14.35 13.98 0 0 0
05/03/2010
13.68
 58,020 13.86 13.86 13.68 5,000 0 0.1
04/03/2010
13.86
 277,580 13.31 13.92 13.37 0 0 0
03/03/2010
13.31
 27,060 13.13 13.37 12.95 0 0 0
02/03/2010
13.13
 66,750 13.37 13.37 13.07 3,900 0 0.1
01/03/2010
13.37
 64,870 13.25 13.50 13.01 5,700 5,000 0.0
26/02/2010
13.25
 44,840 13.13 13.25 13.01 0 0 0
25/02/2010
13.13
 34,750 13.19 13.43 13.07 0 0 0
24/02/2010
13.19
 42,360 13.37 13.37 12.89 0 0 0
23/02/2010
13.37
 13,350 13.68 13.68 13.19 1,000 0 0.0
22/02/2010
13.68
 22,350 13.62 13.98 13.62 100 1,500 -0.0
12/02/2010
13.62
 61,750 13.13 13.68 13.13 500 0 0.0
11/02/2010
13.13
 47,720 13.01 13.25 13.01 0 0 0
10/02/2010
13.01
 13,440 12.64 13.13 12.95 0 1,000 -0.0
09/02/2010
12.64
 63,980 12.95 13.01 12.64 0 1,000 -0.0
08/02/2010
12.95
 24,640 13.01 13.31 12.95 5,000 1,000 0.1
05/02/2010
13.01
 107,160 13.37 13.37 13.01 0 0 0
04/02/2010
13.37
 23,350 13.37 13.68 13.13 3,960 0 0.1
03/02/2010
13.37
 56,860 13.07 13.37 13.07 1,040 7,000 -0.1
02/02/2010
13.07
 115,600 13.13 13.13 12.89 10,000 0 0.2
01/02/2010
13.13
 21,410 13.13 13.25 13.01 0 0 0
29/01/2010
13.13
 99,210 13.43 13.50 12.95 0 0 0
28/01/2010
13.43
 51,400 13.86 13.86 13.43 0 0 0
27/01/2010
13.86
 95,470 14.53 14.53 13.86 0 0 0
26/01/2010
14.53
 194,690 13.92 14.53 13.98 0 0 0
25/01/2010
13.92
 72,260 13.98 13.98 13.56 20,000 0 0.5
22/01/2010
13.98
 100,710 13.98 14.04 13.50 0 0 0
21/01/2010
13.98
 201,070 13.86 14.23 13.68 41,040 0 0.9
20/01/2010
13.86
 327,050 14.29 14.29 13.74 10,000 0 0.2
19/01/2010
14.29
 974,900 15.02 15.02 14.29 30,000 0 0.7
18/01/2010
15.02
 306,720 15.81 15.81 15.02 29,810 4,000 0.6
15/01/2010
15.81
 200,790 16.17 16.17 15.68 65,240 0 1.7
14/01/2010
16.17
 275,580 16.05 16.66 16.11 50,000 1,000 1.3
13/01/2010
16.05
 216,360 15.62 16.05 14.89 3,380 35,000 -0.8
12/01/2010
15.62
 211,180 16.41 16.84 15.62 0 0 0
11/01/2010
16.41
 284,470 16.17 16.78 15.81 40,000 8,000 0.9
08/01/2010
16.17
 465,330 16.90 17.75 16.17 70,000 1,000 1.9
07/01/2010
16.90
 582,470 16.17 16.96 16.17 57,570 85,000 -0.8
06/01/2010
16.17
 445,200 15.44 16.17 15.08 178,000 0 4.6
05/01/2010
15.44
 528,380 15.32 16.05 15.32 73,050 500 1.9
04/01/2010
15.32
 302,470 14.59 15.32 14.89 5,050 0 0.1
31/12/2009
14.59
 207,850 14.59 15.20 14.47 300 0 0
30/12/2009
14.59
 139,110 14.53 15.20 14.53 0 0 0
29/12/2009
14.53
 156,660 15.26 15.26 14.53 0 0 0
28/12/2009
15.26
 163,320 15.99 16.11 15.20 20,000 0 0
25/12/2009
15.99
 395,360 15.26 15.99 15.26 0 0 0
24/12/2009
15.26
 362,380 14.65 15.38 14.47 11,500 0 0
23/12/2009
14.65
 214,170 15.02 15.20 14.59 0 0 0
22/12/2009
15.02
 908,170 14.35 15.02 13.74 41,850 0 0
21/12/2009
14.35
 10,310 13.68 14.35 14.35 0 0 0
18/12/2009
13.68
 123,610 13.07 13.68 13.68 42,920 0 0
17/12/2009
13.07
 336,680 12.77 13.25 12.16 3,100 0 0
16/12/2009
12.77
 64,820 13.43 13.43 12.77 1,000 0 0
15/12/2009
13.43
 134,640 14.10 14.10 13.43 4,600 0 0
14/12/2009
14.10
 346,050 14.83 15.14 14.10 85,000 0 0
11/12/2009
14.83
 58,390 15.56 15.56 14.83 0 0 0
10/12/2009
15.56
 504,100 15.56 17.63 15.56 40,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |