CTCP Chứng khoán Agribank (agr)

11.65
0.50
(4.48%)
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
(2026-09-08) 		-1.80 -13.79% 4,699,200 25,763 0.2
11.25
13.05
11.65
2 tháng
(2026-08-10) 		-2.15 -16.04% 9,723,700 21,263 0.2
11.25
13.45
11.65
3 tháng
(2026-07-10) 		-4.10 -26.71% 20,132,100 -66,337 -1.0
11.25
15.35
11.65
6 tháng
(2026-04-13) 		-3.70 -24.75% 46,114,600 -199,737 -2.9
11.25
16
11.65
12 tháng
(2025-10-13) 		-6.20 -35.53% 150,223,600 -35,137 -0.3
11.25
18.10
11.65
24 tháng
(2024-10-18) 		-5.87 -34.30% 433,999,600 226,863 -5.5
11.25
20.55
11.65
36 tháng
(2023-10-24) 		-1.76 -13.53% 877,207,800 223,349 -6.5
10.69
20.88
11.65
60 tháng
(2021-11-03) 		-4.46 -28.37% 1,556,562,600 -163,716 -19.2
4.97
23.90
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2010
11.25
 131,490 11.39 11.45 11.25 0 0 0
25/05/2010
11.25
 221,030 11.25 11.66 11.11 30 0 0.0
24/05/2010
11.45
 107,730 11.59 11.73 11.39 6,020 0 0.1
21/05/2010
11.45
 203,700 11.45 11.59 11.45 0 0 0
20/05/2010
12.00
 142,580 11.04 12.00 11.04 0 0 0
19/05/2010
11.52
 84,600 12.27 12.27 11.52 0 15,000 -0.3
18/05/2010
12.00
 28,960 11.93 12.14 11.79 0 0 0
17/05/2010
12.14
 78,950 12.54 12.54 12.14 0 5,000 -0.1
14/05/2010
12.41
 77,920 12.07 12.41 12.07 0 0 0
13/05/2010
12.07
 150,330 12.61 12.61 11.93 0 0 0
12/05/2010
12.34
 339,570 12.68 12.82 12.34 0 0 0
11/05/2010
12.95
 230,890 13.36 13.36 12.95 0 24,580 -0.5
10/05/2010
13.36
 281,780 13.50 13.50 12.68 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
13.23
 576,230 13.23 13.23 13.09 0 60,000 -1.2
06/05/2010
12.63
 456,270 12.16 12.63 12.05 1,000 1,000 0
05/05/2010
12.05
 282,930 12.26 12.47 12.00 11,000 3,890 0.2
04/05/2010
12.42
 347,950 12.37 12.68 12.31 1,050 5,700 -0.1
29/04/2010
12.94
 789,880 13.41 13.41 12.78 35,000 10 0.9
28/04/2010
12.78
 165,070 12.78 12.78 12.78 0 0 0
27/04/2010
12.21
 77,280 12.21 12.21 12.21 10,000 0 0.2
26/04/2010
11.64
 116,180 11.64 11.64 11.64 0 0 0
22/04/2010
11.11
 173,450 10.90 11.11 10.70 0 0 0
21/04/2010
10.59
 46,090 10.59 10.70 10.54 5,100 0 0.1
20/04/2010
10.70
 74,000 10.54 10.70 10.54 0 0 0
19/04/2010
10.54
 45,600 10.59 10.70 10.54 0 0 0
16/04/2010
10.75
 43,890 10.75 10.85 10.64 1,000 0 0.0
15/04/2010
10.64
 78,230 10.64 10.64 10.54 10,000 0 0.2
14/04/2010
10.64
 33,830 10.70 10.70 10.44 0 0 0
13/04/2010
10.70
 34,570 10.80 10.80 10.70 0 0 0
12/04/2010
10.75
 67,090 10.80 10.90 10.75 0 0 0
09/04/2010
10.80
 50,660 10.75 10.90 10.75 0 0 0
08/04/2010
10.75
 131,830 10.80 10.96 10.64 0 0 0
07/04/2010
10.96
 46,610 10.80 10.96 10.80 0 0 0
06/04/2010
10.85
 83,180 10.96 11.06 10.85 30,000 0 0.6
05/04/2010
10.85
 41,930 10.75 10.96 10.70 0 0 0
02/04/2010
10.85
 39,190 11.01 11.01 10.85 0 0 0
01/04/2010
10.85
 42,620 10.70 10.96 10.59 0 0 0
31/03/2010
10.59
 42,810 10.49 10.80 10.49 0 0 0
30/03/2010
10.49
 121,040 10.75 10.80 10.49 0 0 0
29/03/2010
10.90
 41,040 11.22 11.22 10.90 5,220 0 0.1
26/03/2010
10.85
 61,700 11.17 11.17 10.70 4,420 0 0.1
25/03/2010
10.96
 125,370 11.32 11.37 10.90 0 0 0
24/03/2010
11.43
 90,790 11.11 11.43 11.11 0 0 0
23/03/2010
11.11
 54,380 11.48 11.48 11.11 80 0 0.0
22/03/2010
11.37
 131,010 11.53 11.58 11.37 0 0 0
19/03/2010
11.58
 93,590 11.74 11.84 11.48 0 0 0
18/03/2010
11.74
 44,240 11.74 11.79 11.53 0 0 0
17/03/2010
11.58
 107,720 12.26 12.31 11.58 0 1,500 0.0
16/03/2010
11.95
 476,510 11.95 11.95 11.90 0 0 0
15/03/2010
11.43
 98,410 11.48 11.64 11.37 0 0 0
12/03/2010
11.48
 61,910 11.74 11.74 11.48 0 0 0
11/03/2010
11.48
 65,530 11.58 11.58 11.37 0 0 0
10/03/2010
11.48
 90,200 11.79 11.90 11.48 0 0 0
09/03/2010
11.95
 45,000 11.90 12.16 11.90 0 0 0
08/03/2010
12.16
 130,550 12.21 12.31 12.00 0 0 0
05/03/2010
11.74
 58,020 11.90 11.90 11.74 5,000 0 0.1
04/03/2010
11.90
 277,580 11.95 11.95 11.48 0 0 0
03/03/2010
11.43
 27,060 11.48 11.48 11.11 0 0 0
02/03/2010
11.27
 66,750 11.32 11.48 11.22 3,900 0 0.1
01/03/2010
11.48
 64,870 11.17 11.58 11.17 5,700 5,000 0.0
26/02/2010
11.37
 44,840 11.27 11.37 11.17 0 0 0
25/02/2010
11.27
 34,750 11.43 11.53 11.22 0 0 0
24/02/2010
11.32
 42,360 11.06 11.37 11.06 0 0 0
23/02/2010
11.48
 13,350 11.48 11.53 11.32 1,000 0 0.0
22/02/2010
11.74
 22,350 12.00 12.00 11.69 100 1,500 0.0
12/02/2010
11.69
 61,750 11.27 11.74 11.27 500 0 0.0
11/02/2010
11.27
 47,720 11.37 11.37 11.17 0 0 0
10/02/2010
11.17
 13,440 11.22 11.27 11.11 0 1,000 0.0
09/02/2010
10.85
 63,980 10.90 11.17 10.85 0 1,000 0.0
08/02/2010
11.11
 24,640 11.43 11.43 11.11 5,000 1,000 0.1
05/02/2010
11.17
 107,160 11.48 11.48 11.17 0 0 0
04/02/2010
11.48
 23,350 11.48 11.74 11.27 3,960 0 0.1
03/02/2010
11.48
 56,860 11.22 11.48 11.22 1,040 7,000 -0.1
02/02/2010
11.22
 115,600 11.27 11.27 11.06 10,000 0 0.2
01/02/2010
11.27
 21,410 11.17 11.37 11.17 0 0 0
29/01/2010
11.27
 99,210 11.48 11.58 11.11 0 0 0
28/01/2010
11.53
 51,400 11.90 11.90 11.53 0 0 0
27/01/2010
11.90
 95,470 12.05 12.37 11.90 0 0 0
26/01/2010
12.47
 194,690 12.00 12.47 12.00 0 0 0
25/01/2010
11.95
 72,260 11.74 12.00 11.64 20,000 0 0.5
22/01/2010
12.00
 100,710 11.58 12.05 11.58 0 0 0
21/01/2010
12.00
 201,070 11.90 12.21 11.74 41,040 0 0.9
20/01/2010
11.90
 327,050 11.79 12.26 11.79 10,000 0 0.2
19/01/2010
12.26
 974,900 12.26 12.52 12.26 30,000 0 0.7
18/01/2010
12.89
 306,720 13.04 13.20 12.89 29,810 4,000 0.6
15/01/2010
13.57
 200,790 13.83 13.88 13.46 65,240 0 1.7
14/01/2010
13.88
 275,580 14.30 14.30 13.83 50,000 1,000 1.3
13/01/2010
13.77
 216,360 13.41 13.77 12.78 3,380 35,000 -0.8
12/01/2010
13.41
 211,180 13.98 14.45 13.41 0 0 0
11/01/2010
14.09
 284,470 14.35 14.40 13.57 40,000 8,000 0.9
08/01/2010
13.88
 465,330 15.24 15.24 13.88 70,000 1,000 1.9
07/01/2010
14.56
 582,470 14.56 14.56 13.88 57,570 85,000 -0.8
06/01/2010
13.88
 445,200 13.10 13.88 12.94 178,000 0 4.6
05/01/2010
13.25
 528,380 13.72 13.77 13.15 73,050 500 1.9
04/01/2010
13.15
 302,470 12.78 13.15 12.78 5,050 0 0.1
31/12/2009
12.52
 207,850 12.52 13.04 12.42 300 0 0
30/12/2009
12.52
 139,110 12.47 13.04 12.47 0 0 0
29/12/2009
12.47
 156,660 13.10 13.10 12.47 0 0 0
28/12/2009
13.10
 163,320 13.72 13.83 13.04 20,000 0 0
25/12/2009
13.72
 395,360 13.10 13.72 13.10 0 0 0

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