CTCP Chứng khoán Agribank (agr)

12.50
-0.15
(-1.19%)
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
(2026-08-12) 		-0.25 -1.89% 4,538,200 -37,606 0
12.65
13.45
12.65
2 tháng
(2026-07-13) 		-1.50 -10.34% 14,738,100 -120,893 0
12.25
14.65
12.65
3 tháng
(2026-06-15) 		-1.40 -9.72% 31,669,300 -22,893 0
12.25
16
12.65
6 tháng
(2026-03-16) 		-1.70 -11.56% 51,357,400 -11,290 2.4
12.25
16
12.65
12 tháng
(2025-09-16) 		-5.50 -29.73% 162,270,300 -269,690 -3.3
12.25
18.50
12.65
24 tháng
(2024-09-23) 		-3.65 -21.92% 450,710,200 289,549 6.0
12.25
20.55
12.65
36 tháng
(2023-09-27) 		-2.17 -14.30% 919,683,000 -134,091 -2.5
10.69
20.88
12.65
60 tháng
(2021-10-07) 		-1.50 -10.33% 1,611,950,400 184,044 -3.1
4.97
23.90
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |