CTCP Chứng khoán Agribank (agr)

20.10
0
(0%)
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
(2024-04-22) 		1.10 5.79% 37,643,800 -678,407 -12.4
17.55
20.10
20.10
2 tháng
(2024-03-21) 		-0.70 -3.37% 98,199,700 -994,707 -20.3
17.55
22.65
20.10
3 tháng
(2024-02-20) 		2.60 14.86% 162,702,900 257,107 4.6
16.55
22.65
20.10
6 tháng
(2023-11-22) 		4.20 26.42% 253,335,800 195,207 3.4
14.80
22.65
20.10
12 tháng
(2023-05-26) 		7.86 64.22% 531,153,600 259,007 2.7
11.75
22.65
20.10
24 tháng
(2022-05-31) 		7.72 62.38% 736,083,800 -275,958 -4.6
5.46
22.65
20.10
36 tháng
(2021-06-07) 		6.82 51.36% 1,299,272,600 -511,658 -12.0
5.46
26.27
20.10
60 tháng
(2019-06-17) 		16.48 454.71% 1,687,290,440 -3,399,168 -38.2
2.09
26.27
20.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#3501 07/05/2010
15.41
0.70
 576,230 14.71 15.41 15.25 0 60,000 -1.2
#3502 06/05/2010
14.71
0.67
 456,270 14.04 14.71 14.04 1,000 1,000 0
#3503 05/05/2010
14.04
-0.43
 282,930 14.47 14.53 13.98 11,000 3,890 0.2
#3504 04/05/2010
14.47
-0.61
 347,950 15.08 15.08 14.35 1,050 5,700 -0.1
#3505 29/04/2010
15.08
0.18
 789,880 14.89 15.62 14.89 35,000 10 0.9
#3506 28/04/2010
14.89
0.67
 165,070 14.23 14.89 14.89 0 0 0
#3507 27/04/2010
14.23
0.67
 77,280 13.56 14.23 14.23 10,000 0 0.2
#3508 26/04/2010
13.56
0.61
 116,180 12.95 13.56 13.56 0 0 0
#3509 22/04/2010
12.95
0.61
 173,450 12.34 12.95 12.46 0 0 0
#3510 21/04/2010
12.34
-0.12
 46,090 12.46 12.46 12.28 5,100 0 0.1
#3511 20/04/2010
12.46
0.18
 74,000 12.28 12.46 12.28 0 0 0
#3512 19/04/2010
12.28
-0.24
 45,600 12.52 12.52 12.28 0 0 0
#3513 16/04/2010
12.52
0.12
 43,890 12.40 12.64 12.40 1,000 0 0.0
#3514 15/04/2010
12.40
0
 78,230 12.40 12.40 12.28 10,000 0 0.2
#3515 14/04/2010
12.40
-0.06
 33,830 12.46 12.46 12.16 0 0 0
#3516 13/04/2010
12.46
-0.06
 34,570 12.52 12.58 12.46 0 0 0
#3517 12/04/2010
12.52
-0.06
 67,090 12.58 12.71 12.52 0 0 0
#3518 09/04/2010
12.58
0.06
 50,660 12.52 12.71 12.52 0 0 0
#3519 08/04/2010
12.52
-0.24
 131,830 12.77 12.77 12.46 0 0 0
#3520 07/04/2010
12.77
0.12
 46,610 12.64 12.77 12.58 0 0 0
#3521 06/04/2010
12.64
0
 83,180 12.64 12.89 12.64 30,000 0 0.6
#3522 05/04/2010
12.64
0
 41,930 12.64 12.77 12.46 0 0 0
#3523 02/04/2010
12.64
0
 39,190 12.64 12.83 12.64 0 0 0
#3524 01/04/2010
12.64
0.30
 42,620 12.34 12.77 12.34 0 0 0
#3525 31/03/2010
12.34
0.12
 42,810 12.22 12.58 12.22 0 0 0
#3526 30/03/2010
12.22
-0.49
 121,040 12.71 12.71 12.22 0 0 0
#3527 29/03/2010
12.71
0.06
 41,040 12.64 13.07 12.71 5,220 0 0.1
#3528 26/03/2010
12.64
-0.12
 61,700 12.77 13.01 12.46 4,420 0 0.1
#3529 25/03/2010
12.77
-0.55
 125,370 13.31 13.31 12.71 0 0 0
#3530 24/03/2010
13.31
0.36
 90,790 12.95 13.31 12.95 0 0 0
#3531 23/03/2010
12.95
-0.30
 54,380 13.25 13.50 12.95 80 0 0.0
#3532 22/03/2010
13.25
-0.24
 131,010 13.50 13.50 13.25 0 0 0
#3533 19/03/2010
13.50
-0.18
 93,590 13.68 13.80 13.37 0 0 0
#3534 18/03/2010
13.68
0.18
 44,240 13.50 13.74 13.43 0 0 0
#3535 17/03/2010
13.50
-0.43
 107,720 13.92 14.35 13.50 0 1,500 -0.0
#3536 16/03/2010
13.92
0.61
 476,510 13.31 13.92 13.86 0 0 0
#3537 15/03/2010
13.31
-0.06
 98,410 13.37 13.56 13.25 0 0 0
#3538 12/03/2010
13.37
0
 61,910 13.37 13.68 13.37 0 0 0
#3539 11/03/2010
13.37
0
 65,530 13.37 13.50 13.25 0 0 0
#3540 10/03/2010
13.37
-0.55
 90,200 13.92 13.92 13.37 0 0 0
#3541 09/03/2010
13.92
-0.24
 45,000 14.16 14.16 13.86 0 0 0
#3542 08/03/2010
14.16
0.49
 130,550 13.68 14.35 13.98 0 0 0
#3543 05/03/2010
13.68
-0.18
 58,020 13.86 13.86 13.68 5,000 0 0.1
#3544 04/03/2010
13.86
0.55
 277,580 13.31 13.92 13.37 0 0 0
#3545 03/03/2010
13.31
0.18
 27,060 13.13 13.37 12.95 0 0 0
#3546 02/03/2010
13.13
-0.24
 66,750 13.37 13.37 13.07 3,900 0 0.1
#3547 01/03/2010
13.37
0.12
 64,870 13.25 13.50 13.01 5,700 5,000 0.0
#3548 26/02/2010
13.25
0.12
 44,840 13.13 13.25 13.01 0 0 0
#3549 25/02/2010
13.13
-0.06
 34,750 13.19 13.43 13.07 0 0 0
#3550 24/02/2010
13.19
-0.18
 42,360 13.37 13.37 12.89 0 0 0
#3551 23/02/2010
13.37
-0.30
 13,350 13.68 13.68 13.19 1,000 0 0.0
#3552 22/02/2010
13.68
0.06
 22,350 13.62 13.98 13.62 100 1,500 -0.0
#3553 12/02/2010
13.62
0.49
 61,750 13.13 13.68 13.13 500 0 0.0
#3554 11/02/2010
13.13
0.12
 47,720 13.01 13.25 13.01 0 0 0
#3555 10/02/2010
13.01
0.36
 13,440 12.64 13.13 12.95 0 1,000 -0.0
#3556 09/02/2010
12.64
-0.30
 63,980 12.95 13.01 12.64 0 1,000 -0.0
#3557 08/02/2010
12.95
-0.06
 24,640 13.01 13.31 12.95 5,000 1,000 0.1
#3558 05/02/2010
13.01
-0.36
 107,160 13.37 13.37 13.01 0 0 0
#3559 04/02/2010
13.37
0
 23,350 13.37 13.68 13.13 3,960 0 0.1
#3560 03/02/2010
13.37
0.30
 56,860 13.07 13.37 13.07 1,040 7,000 -0.1
#3561 02/02/2010
13.07
-0.06
 115,600 13.13 13.13 12.89 10,000 0 0.2
#3562 01/02/2010
13.13
0
 21,410 13.13 13.25 13.01 0 0 0
#3563 29/01/2010
13.13
-0.30
 99,210 13.43 13.50 12.95 0 0 0
#3564 28/01/2010
13.43
-0.43
 51,400 13.86 13.86 13.43 0 0 0
#3565 27/01/2010
13.86
-0.67
 95,470 14.53 14.53 13.86 0 0 0
#3566 26/01/2010
14.53
0.61
 194,690 13.92 14.53 13.98 0 0 0
#3567 25/01/2010
13.92
-0.06
 72,260 13.98 13.98 13.56 20,000 0 0.5
#3568 22/01/2010
13.98
0
 100,710 13.98 14.04 13.50 0 0 0
#3569 21/01/2010
13.98
0.12
 201,070 13.86 14.23 13.68 41,040 0 0.9
#3570 20/01/2010
13.86
-0.43
 327,050 14.29 14.29 13.74 10,000 0 0.2
#3571 19/01/2010
14.29
-0.73
 974,900 15.02 15.02 14.29 30,000 0 0.7
#3572 18/01/2010
15.02
-0.79
 306,720 15.81 15.81 15.02 29,810 4,000 0.6
#3573 15/01/2010
15.81
-0.36
 200,790 16.17 16.17 15.68 65,240 0 1.7
#3574 14/01/2010
16.17
0.12
 275,580 16.05 16.66 16.11 50,000 1,000 1.3
#3575 13/01/2010
16.05
0.43
 216,360 15.62 16.05 14.89 3,380 35,000 -0.8
#3576 12/01/2010
15.62
-0.79
 211,180 16.41 16.84 15.62 0 0 0
#3577 11/01/2010
16.41
0.24
 284,470 16.17 16.78 15.81 40,000 8,000 0.9
#3578 08/01/2010
16.17
-0.73
 465,330 16.90 17.75 16.17 70,000 1,000 1.9
#3579 07/01/2010
16.90
0.73
 582,470 16.17 16.96 16.17 57,570 85,000 -0.8
#3580 06/01/2010
16.17
0.73
 445,200 15.44 16.17 15.08 178,000 0 4.6
#3581 05/01/2010
15.44
0.12
 528,380 15.32 16.05 15.32 73,050 500 1.9
#3582 04/01/2010
15.32
0.73
 302,470 14.59 15.32 14.89 5,050 0 0.1
#3583 31/12/2009
14.59
0
 207,850 14.59 15.20 14.47 300 0 0
#3584 30/12/2009
14.59
0.06
 139,110 14.53 15.20 14.53 0 0 0
#3585 29/12/2009
14.53
-0.73
 156,660 15.26 15.26 14.53 0 0 0
#3586 28/12/2009
15.26
-0.73
 163,320 15.99 16.11 15.20 20,000 0 0
#3587 25/12/2009
15.99
0.73
 395,360 15.26 15.99 15.26 0 0 0
#3588 24/12/2009
15.26
0.61
 362,380 14.65 15.38 14.47 11,500 0 0
#3589 23/12/2009
14.65
-0.36
 214,170 15.02 15.20 14.59 0 0 0
#3590 22/12/2009
15.02
0.67
 908,170 14.35 15.02 13.74 41,850 0 0
#3591 21/12/2009
14.35
0.67
 10,310 13.68 14.35 14.35 0 0 0
#3592 18/12/2009
13.68
0.61
 123,610 13.07 13.68 13.68 42,920 0 0
#3593 17/12/2009
13.07
0.30
 336,680 12.77 13.25 12.16 3,100 0 0
#3594 16/12/2009
12.77
-0.67
 64,820 13.43 13.43 12.77 1,000 0 0
#3595 15/12/2009
13.43
-0.67
 134,640 14.10 14.10 13.43 4,600 0 0
#3596 14/12/2009
14.10
-0.73
 346,050 14.83 15.14 14.10 85,000 0 0
#3597 11/12/2009
14.83
-0.73
 58,390 15.56 15.56 14.83 0 0 0
#3598 10/12/2009
15.56
0
 504,100 15.56 17.63 15.56 40,000 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc