CTCP Chứng khoán Agribank (agr)

14.80
0.20
(1.37%)
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
(2026-02-11) 		-1.35 -8.36% 20,153,200 293,600 4.9
14.60
16.90
14.60
2 tháng
(2026-01-12) 		-2.95 -16.62% 50,302,700 -20,200 -0.2
14.60
18.10
14.60
3 tháng
(2025-12-15) 		-0.65 -4.21% 66,549,400 45,600 0.9
14.60
18.10
14.60
6 tháng
(2025-09-15) 		-4.20 -22.11% 111,626,200 -303,900 -6.5
14.60
19
14.60
12 tháng
(2025-03-18) 		-2.42 -14.04% 310,796,400 172,519 1.5
12.88
20.55
14.60
24 tháng
(2024-03-25) 		-4.08 -21.60% 620,840,400 -774,815 -17.1
12.88
20.88
14.60
36 tháng
(2023-03-29) 		7.18 94.24% 1,137,589,400 234,042 1.0
7.62
20.88
14.60
60 tháng
(2021-04-08) 		4.19 39.43% 1,895,780,200 -398,666 -10.5
4.97
23.90
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/04/2010
11.34
 74,000 11.17 11.34 11.17 0 0 0
19/04/2010
11.17
 45,600 11.39 11.39 11.17 0 0 0
16/04/2010
11.39
 43,890 11.28 11.50 11.28 1,000 0 0.0
15/04/2010
11.28
 78,230 11.28 11.28 11.17 10,000 0 0.2
14/04/2010
11.28
 33,830 11.34 11.34 11.06 0 0 0
13/04/2010
11.34
 34,570 11.39 11.45 11.34 0 0 0
12/04/2010
11.39
 67,090 11.45 11.56 11.39 0 0 0
09/04/2010
11.45
 50,660 11.39 11.56 11.39 0 0 0
08/04/2010
11.39
 131,830 11.61 11.61 11.34 0 0 0
07/04/2010
11.61
 46,610 11.50 11.61 11.45 0 0 0
06/04/2010
11.50
 83,180 11.50 11.73 11.50 30,000 0 0.6
05/04/2010
11.50
 41,930 11.50 11.61 11.34 0 0 0
02/04/2010
11.50
 39,190 11.50 11.67 11.50 0 0 0
01/04/2010
11.50
 42,620 11.23 11.61 11.23 0 0 0
31/03/2010
11.23
 42,810 11.12 11.45 11.12 0 0 0
30/03/2010
11.12
 121,040 11.56 11.56 11.12 0 0 0
29/03/2010
11.56
 41,040 11.50 11.89 11.56 5,220 0 0.1
26/03/2010
11.50
 61,700 11.61 11.84 11.34 4,420 0 0.1
25/03/2010
11.61
 125,370 12.11 12.11 11.56 0 0 0
24/03/2010
12.11
 90,790 11.78 12.11 11.78 0 0 0
23/03/2010
11.78
 54,380 12.06 12.28 11.78 80 0 0.0
22/03/2010
12.06
 131,010 12.28 12.28 12.06 0 0 0
19/03/2010
12.28
 93,590 12.44 12.55 12.17 0 0 0
18/03/2010
12.44
 44,240 12.28 12.50 12.22 0 0 0
17/03/2010
12.28
 107,720 12.67 13.05 12.28 0 1,500 -0.0
16/03/2010
12.67
 476,510 12.11 12.67 12.61 0 0 0
15/03/2010
12.11
 98,410 12.17 12.33 12.06 0 0 0
12/03/2010
12.17
 61,910 12.17 12.44 12.17 0 0 0
11/03/2010
12.17
 65,530 12.17 12.28 12.06 0 0 0
10/03/2010
12.17
 90,200 12.67 12.67 12.17 0 0 0
09/03/2010
12.67
 45,000 12.89 12.89 12.61 0 0 0
08/03/2010
12.89
 130,550 12.44 13.05 12.72 0 0 0
05/03/2010
12.44
 58,020 12.61 12.61 12.44 5,000 0 0.1
04/03/2010
12.61
 277,580 12.11 12.67 12.17 0 0 0
03/03/2010
12.11
 27,060 11.95 12.17 11.78 0 0 0
02/03/2010
11.95
 66,750 12.17 12.17 11.89 3,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |