CTCP Chứng khoán Agribank (agr)

15.35
-0.15
(-0.97%)
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
(2025-11-04) 		-0.90 -5.52% 8,188,200 54,800 0.9
15.25
16.30
15.50
2 tháng
(2025-10-06) 		-2.75 -15.15% 24,849,900 54,600 0.8
15.25
18.15
15.50
3 tháng
(2025-09-05) 		-3.65 -19.16% 54,031,700 -475,700 -8.8
15.25
19.05
15.50
6 tháng
(2025-06-09) 		0.75 5.12% 183,636,100 -56,900 -1.8
14.40
20.55
15.50
12 tháng
(2024-12-09) 		-1.35 -8.03% 284,142,200 42,439 -0.6
12.88
20.55
15.50
24 tháng
(2023-12-15) 		0.93 6.46% 676,221,100 10,199 -0.9
12.88
20.88
15.50
36 tháng
(2022-12-20) 		8.34 118.15% 1,095,662,500 -165,340 -4.1
6.30
20.88
15.50
60 tháng
(2020-12-30) 		8.16 112.69% 1,956,342,910 -722,656 -16.9
4.97
23.90
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2010
8.60
 12,490 8.53 8.82 8.53 0 0 0
13/09/2010
8.53
 59,380 8.67 9.03 8.31 0 0 0
10/09/2010
8.67
 29,290 9.03 9.25 8.67 0 0 0
09/09/2010
9.03
 32,230 8.89 9.25 8.89 0 0 0
08/09/2010
8.89
 59,990 9.25 9.25 8.82 0 0 0
07/09/2010
9.25
 73,960 9.47 9.47 9.03 0 0 0
06/09/2010
9.47
 151,900 9.11 9.54 9.25 400 0 0.0
01/09/2010
9.11
 50,530 9.11 9.32 8.96 6,000 0 0.1
31/08/2010
9.11
 132,970 8.67 9.11 8.74 460 0 0.0
30/08/2010
8.67
 80,190 8.31 8.67 8.67 0 0 0
27/08/2010
8.31
 77,010 7.95 8.31 7.88 0 0 0
26/08/2010
7.95
 30,960 7.88 8.24 7.73 0 0 0
25/08/2010
7.88
 82,180 8.24 8.24 7.88 0 0 0
24/08/2010
8.24
 61,400 8.67 8.67 8.24 0 12,000 -0.1
23/08/2010
8.67
 20,840 8.89 8.89 8.67 0 4,000 -0.0
20/08/2010
8.89
 48,040 9.03 9.03 8.74 0 12,030 -0.1
19/08/2010
9.03
 25,490 9.03 9.03 8.89 0 0 0
18/08/2010
9.03
 66,190 9.25 9.25 8.82 0 0 0
17/08/2010
9.25
 44,510 9.54 9.68 9.25 3,000 0 0.0
16/08/2010
9.54
 97,630 9.11 9.54 9.11 9,020 0 0.1
13/08/2010
9.11
 84,520 8.89 9.11 8.60 12,060 0 0.1
12/08/2010
8.89
 92,650 9.32 9.32 8.89 18,570 0 0.2
11/08/2010
9.32
 170,010 9.11 9.32 8.82 0 141,970 -1.8
10/08/2010
9.11
 230,810 9.32 9.32 8.89 0 120,000 -1.5
09/08/2010
9.32
 114,360 9.76 9.90 9.32 0 80,000 -1.0
06/08/2010
9.76
 24,650 9.90 10.12 9.76 0 0 0
05/08/2010
9.90
 23,600 9.97 10.05 9.83 0 0 0
04/08/2010
9.97
 62,950 10.41 10.41 9.97 0 28,030 -0.4
03/08/2010
10.41
 18,580 10.41 10.55 10.12 0 0 0
02/08/2010
10.41
 23,800 10.41 10.41 10.33 0 0 0
30/07/2010
10.41
 45,860 10.26 10.55 10.12 0 0 0
29/07/2010
10.26
 27,920 10.48 10.48 10.26 0 0 0
28/07/2010
10.48
 31,840 10.48 10.62 10.33 0 0 0
27/07/2010
10.48
 22,760 10.55 10.77 10.48 0 0 0
26/07/2010
10.55
 20,960 10.62 10.62 10.55 0 0 0
23/07/2010
10.62
 34,950 10.55 10.70 10.55 0 0 0
22/07/2010
10.55
 22,920 10.84 10.84 10.55 0 0 0
21/07/2010
10.84
 18,570 10.77 10.98 10.70 0 0 0
20/07/2010
10.77
 44,180 10.98 10.98 10.70 0 0 0
19/07/2010
10.98
 39,660 10.84 10.98 10.62 0 0 0
16/07/2010
10.84
 46,670 11.13 11.13 10.84 0 0 0
15/07/2010
11.13
 59,560 11.49 11.49 11.06 0 0 0
14/07/2010
11.49
 96,650 11.42 11.78 11.42 0 0 0
13/07/2010
11.42
 173,280 10.91 11.42 10.98 0 0 0
12/07/2010
10.91
 86,460 10.41 10.91 10.48 0 0 0
09/07/2010
10.41
 56,750 10.55 10.55 10.33 0 0 0
08/07/2010
10.55
 39,630 10.77 10.91 10.55 0 0 0
07/07/2010
10.77
 37,080 10.70 10.98 10.77 0 2,000 -0.0
06/07/2010
10.70
 76,840 10.84 11.06 10.70 0 18,000 -0.3
05/07/2010
10.84
 75,230 11.13 11.13 10.84 0 16,000 -0.2
02/07/2010
11.13
 65,020 11.13 11.27 11.13 0 0 0
01/07/2010
11.13
 28,270 11.06 11.49 11.06 0 0 0
30/06/2010
11.06
 72,080 11.20 11.20 10.91 0 0 0
29/06/2010
11.20
 38,340 11.27 11.42 11.20 0 0 0
28/06/2010
11.27
 29,670 11.35 11.49 11.20 0 0 0
25/06/2010
11.35
 111,460 11.64 11.64 11.27 0 0 0
24/06/2010
11.64
 101,230 11.71 11.71 11.56 0 0 0
23/06/2010
11.71
 154,510 11.71 11.71 11.56 0 0 0
22/06/2010
11.71
 115,530 11.85 11.85 11.56 0 0 0
21/06/2010
11.85
 94,480 11.64 11.85 11.71 0 0 0
18/06/2010
11.64
 148,850 11.78 11.78 11.56 0 0 0
17/06/2010
11.78
 74,110 12.43 12.43 11.56 2,000 0 0.0
16/06/2010
12.43
 181,610 12.29 12.57 12.29 0 0 0
15/06/2010
12.29
 120,910 12.21 12.36 12.14 0 0 0
14/06/2010
12.21
 143,030 12.21 12.29 12.14 0 0 0
11/06/2010
12.21
 106,820 12.21 12.50 12.21 0 0 0
10/06/2010
12.21
 64,000 12.50 12.65 12.21 0 40,000 -0.7
09/06/2010
12.50
 56,080 12.72 12.94 12.50 0 2,000 -0.0
08/06/2010
12.72
 77,280 12.94 12.94 12.57 0 0 0
07/06/2010
12.94
 250,520 12.72 13.08 12.57 0 200 -0.0
04/06/2010
12.72
 567,180 12.14 12.72 12.72 0 2,040 -0.0
03/06/2010
12.14
 77,510 12.07 12.29 12.07 0 0 0
02/06/2010
12.07
 62,060 12.14 12.21 11.92 0 4,000 -0.1
01/06/2010
12.14
 49,360 12.14 12.29 11.92 0 50 -0.0
31/05/2010
12.14
 66,860 12.43 12.50 12.14 0 0 0
28/05/2010
12.43
 199,290 12.00 12.50 12.21 300 0 0.0
27/05/2010
12.00
 79,700 11.92 12.21 11.92 40 0 0.0
26/05/2010
11.92
 131,490 11.92 12.14 11.92 0 0 0
25/05/2010
11.92
 221,030 12.14 12.36 11.78 30 0 0.0
24/05/2010
12.14
 107,730 12.14 12.43 12.07 6,020 0 0.1
21/05/2010
12.14
 203,700 12.72 12.72 12.14 0 0 0
20/05/2010
12.72
 142,580 12.21 12.72 11.71 0 0 0
19/05/2010
12.21
 84,600 12.72 13.01 12.21 0 15,000 -0.3
18/05/2010
12.72
 28,960 12.86 12.86 12.50 0 0 0
17/05/2010
12.86
 78,950 13.15 13.30 12.86 0 5,000 -0.1
14/05/2010
13.15
 77,920 12.79 13.15 12.79 0 0 0
13/05/2010
12.79
 150,330 13.08 13.37 12.65 0 0 0
12/05/2010
13.08
 339,570 13.73 13.73 13.08 0 0 0
11/05/2010
13.73
 230,890 14.16 14.16 13.73 0 24,580 -0.5
10/05/2010
14.16
 281,780 14.02 14.31 13.44 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
14.02
 576,230 13.38 14.02 13.88 0 60,000 -1.2
06/05/2010
13.38
 456,270 12.78 13.38 12.78 1,000 1,000 0
05/05/2010
12.78
 282,930 13.16 13.22 12.72 11,000 3,890 0.2
04/05/2010
13.16
 347,950 13.72 13.72 13.05 1,050 5,700 -0.1
29/04/2010
13.72
 789,880 13.55 14.21 13.55 35,000 10 0.9
28/04/2010
13.55
 165,070 12.94 13.55 13.55 0 0 0
27/04/2010
12.94
 77,280 12.33 12.94 12.94 10,000 0 0.2
26/04/2010
12.33
 116,180 11.78 12.33 12.33 0 0 0
22/04/2010
11.78
 173,450 11.23 11.78 11.34 0 0 0
21/04/2010
11.23
 46,090 11.34 11.34 11.17 5,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |