CTCP Chứng khoán Agribank (agr)

11.90
0.25
(2.15%)
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)
23/03/2023
6.72
 515,900 6.60 6.73 6.53 6,400 4,700 0.0
22/03/2023
6.63
 297,400 6.70 6.70 6.63 400 0 0.0
21/03/2023
6.64
 257,900 6.61 6.64 6.53 5,500 7,200 -0.1
20/03/2023
6.53
 478,200 6.68 6.72 6.53 100 9,600 -0.1
17/03/2023
6.69
 531,600 6.87 6.87 6.68 8,100 14,900 -0.1
16/03/2023
6.70
 846,700 6.74 6.75 6.62 7,200 0 0.1
15/03/2023
6.72
 1,344,800 6.45 6.72 6.39 8,500 3,564 0.0
14/03/2023
6.29
 394,200 6.43 6.45 6.21 0 24,000 -0.2
13/03/2023
6.42
 270,000 6.33 6.45 6.33 900 2,100 0.0
10/03/2023
6.51
 212,900 6.53 6.58 6.49 900 2,300 0.0
09/03/2023
6.58
 482,500 6.54 6.58 6.50 21,800 1 0.2
08/03/2023
6.50
 218,700 6.38 6.50 6.38 8,200 100 0.1
07/03/2023
6.45
 425,300 6.37 6.53 6.37 700 38,300 -0.3
06/03/2023
6.45
 165,400 6.41 6.53 6.41 5,800 2,100 0.0
03/03/2023
6.39
 178,000 6.54 6.55 6.39 65 2,800 0.0
02/03/2023
6.49
 138,600 6.62 6.62 6.45 1,500 3,500 0.0
01/03/2023
6.53
 334,800 6.37 6.53 6.34 15,400 22,300 -0.1
28/02/2023
6.38
 195,700 6.45 6.53 6.29 100 17,200 -0.1
27/02/2023
6.37
 384,600 6.41 6.45 6.33 6,300 14,700 -0.1
24/02/2023
6.41
 256,900 6.57 6.57 6.39 0 10,400 -0.1
23/02/2023
6.53
 463,500 6.53 6.53 6.36 0 29,700 -0.2
22/02/2023
6.53
 450,100 6.61 6.73 6.53 7,800 10,400 0.0
21/02/2023
6.78
 497,700 6.86 6.95 6.78 5,700 6,400 0.0
20/02/2023
6.86
 660,800 6.53 6.87 6.49 30,700 0 0.3
17/02/2023
6.45
 236,500 6.45 6.53 6.37 1,600 7,500 0.0
16/02/2023
6.46
 235,700 6.41 6.53 6.35 5,400 5,000 0.0
15/02/2023
6.37
 281,000 6.29 6.44 6.29 5,300 1,800 0.0
14/02/2023
6.23
 278,000 6.12 6.29 6.08 1,700 1,400 0.0
13/02/2023
6.08
 755,300 6.51 6.51 6.06 900 34,000 -0.2
10/02/2023
6.51
 250,000 6.62 6.62 6.49 0 27,700 -0.2
09/02/2023
6.62
 151,200 6.66 6.72 6.62 1,700 14,800 -0.1
08/02/2023
6.66
 387,900 6.69 6.70 6.45 5,900 27,700 -0.2
07/02/2023
6.61
 353,800 6.71 6.82 6.53 5,900 8,400 0.0
06/02/2023
6.68
 280,400 6.70 6.70 6.59 0 2,800 0.0
03/02/2023
6.67
 581,500 6.72 6.80 6.59 0 23,600 -0.2
02/02/2023
6.69
 536,200 6.79 6.89 6.62 0 18,300 -0.1
01/02/2023
6.79
 1,156,400 7.10 7.16 6.78 2,000 3,400 0.0
31/01/2023
7.03
 804,100 7.03 7.03 6.96 0 10,300 -0.1
30/01/2023
7.00
 737,200 7.03 7.09 6.91 0 0 0.2
27/01/2023
6.99
 691,800 7.06 7.16 6.96 22,500 0 0.2
19/01/2023
6.94
 551,700 6.82 7.03 6.82 12,700 0 0.1
18/01/2023
6.82
 347,800 6.82 6.87 6.76 21,500 200 0.2
17/01/2023
6.82
 704,900 6.66 6.83 6.62 32,500 23,000 0.1
16/01/2023
6.62
 296,600 6.66 6.70 6.54 2,400 16,000 -0.1
13/01/2023
6.66
 706,100 6.67 6.77 6.56 3,000 400 0.0
12/01/2023
6.61
 291,500 6.71 6.71 6.56 0 7,900 -0.1
11/01/2023
6.65
 388,000 6.46 6.72 6.46 22,600 0 0.2
10/01/2023
6.45
 320,600 6.44 6.60 6.39 11,600 14,800 0.0
09/01/2023
6.56
 152,400 6.64 6.76 6.54 0 7,800 -0.1
06/01/2023
6.62
 790,500 6.62 6.72 6.61 11,600 100 0.1
05/01/2023
6.62
 523,400 6.62 6.70 6.36 1,500 13,800 -0.1
04/01/2023
6.62
 455,900 6.70 6.70 6.58 400 1,500 0.0
03/01/2023
6.62
 547,100 6.20 6.62 6.16 29,600 4,100 0.2
30/12/2022
6.20
 149,000 6.29 6.29 6.20 10,000 8,000 0.0
29/12/2022
6.20
 208,600 6.28 6.31 6.20 11,316 12,500 0.0
28/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100000/1602 (Volume + 1.60%, Ratio=0.02)
28/12/2022
6.27
 192,300 6.36 6.36 6.21 9,500 13,298 0.0
27/12/2022
6.24
 350,400 5.94 6.24 5.94 35,900 3,300 0.3
26/12/2022
5.94
 390,800 6.35 6.39 5.92 4,900 21,600 -0.1
23/12/2022
6.35
 293,000 6.39 6.39 6.23 12,600 0 0.1
22/12/2022
6.31
 424,800 6.39 6.43 6.19 12,300 8,600 0.0
21/12/2022
6.27
 756,800 6.68 6.68 6.20 7,300 50,100 -0.3
20/12/2022
6.66
 876,200 6.77 6.96 6.55 3,000 42,000 -0.3
19/12/2022
7.00
 1,005,200 6.99 7.33 6.94 16,600 27,300 -0.1
16/12/2022
6.97
 512,400 6.72 7.00 6.72 9,100 7,700 0.0
15/12/2022
6.94
 714,300 6.93 7.04 6.84 26,100 2,900 0.2
14/12/2022
6.92
 542,100 7.25 7.25 6.92 1,100 32,200 -0.3
13/12/2022
6.96
 517,500 6.63 6.96 6.60 23,000 13,800 0.1
12/12/2022
6.66
 861,600 6.86 7.07 6.52 24,900 18,900 0.0
09/12/2022
6.84
 528,300 6.91 6.91 6.67 17,300 4,200 0.1
08/12/2022
6.83
 1,015,500 6.55 6.83 6.55 49,300 11,600 0.3
07/12/2022
6.39
 867,400 6.84 6.86 6.38 34,700 27,700 0.1
06/12/2022
6.86
 1,237,800 7.37 7.37 6.86 10,400 26,700 -0.1
05/12/2022
7.37
 1,072,000 7.55 7.55 7.31 0 81,506 -0.7
02/12/2022
7.07
 1,112,000 6.55 7.07 6.52 43,300 1,500 0.4
01/12/2022
6.63
 996,000 6.68 6.91 6.59 11,800 3,000 0.1
30/11/2022
6.59
 846,300 6.59 6.65 6.35 21,100 16,600 0.0
29/11/2022
6.51
 1,023,300 6.64 6.66 6.25 7,000 21,100 -0.1
28/11/2022
6.27
 815,100 6.11 6.27 6.03 6,100 4,500 0.0
25/11/2022
5.86
 573,300 5.63 5.86 5.53 14,000 0 0.1
24/11/2022
5.48
 272,800 5.30 5.61 5.30 8,800 8,900 0.0
23/11/2022
5.58
 199,500 5.67 5.82 5.57 600 13,300 -0.1
22/11/2022
5.67
 585,000 5.57 5.86 5.46 10,500 9,600 0.0
21/11/2022
5.56
 358,500 5.86 5.86 5.54 9,400 25,400 -0.1
18/11/2022
5.53
 457,700 5.54 5.60 5.21 15,400 16,590 0.0
17/11/2022
5.31
 454,200 5.21 5.31 5.17 10,800 7,800 0.0
16/11/2022
5.02
 626,600 4.36 5.02 4.36 36,800 100 0.2
15/11/2022
4.69
 371,000 4.88 5.05 4.69 4,700 500 0.0
14/11/2022
5.04
 312,400 5.36 5.36 4.96 8,300 5,500 0.0
11/11/2022
5.32
 426,800 5.41 5.58 5.32 13,780 3,100 0.1
10/11/2022
5.31
 575,800 5.62 5.80 5.31 100 22,600 -0.1
09/11/2022
5.71
 228,400 5.85 5.94 5.71 700 2,300 0.0
08/11/2022
5.74
 249,000 5.33 5.78 5.33 26,000 1,400 0.2
07/11/2022
5.63
 385,700 5.91 6.10 5.62 2,800 9,500 0.0
04/11/2022
5.86
 307,800 6.19 6.23 5.78 2,000 18,400 -0.1
03/11/2022
6.17
 381,800 6.07 6.51 6.07 2,500 1,500 0.0
02/11/2022
6.43
 242,700 6.42 6.68 6.41 0 12,000 -0.1
01/11/2022
6.44
 338,100 6.22 6.51 6.22 5,100 6,000 0.0
31/10/2022
6.21
 272,300 6.29 6.29 5.94 5,600 6,400 0.0
28/10/2022
6.19
 275,900 6.27 6.35 6.17 400 9,900 -0.1
27/10/2022
6.11
 366,400 5.57 6.11 5.57 29,600 0 0.2

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