CTCP Chứng khoán Agribank (agr)

11.80
0.15
(1.29%)
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)
26/10/2022
5.72
 185,400 5.72 5.93 5.72 4,800 4,800 0
25/10/2022
5.72
 554,200 5.54 6.00 5.47 40,500 1,100 0.3
24/10/2022
5.84
 466,400 6.30 6.35 5.84 14,400 7,000 0.1
21/10/2022
6.27
 418,200 6.72 6.73 6.27 3,100 19,900 -0.1
20/10/2022
6.72
 124,500 6.84 6.84 6.65 0 20,200 -0.2
19/10/2022
6.84
 315,400 6.68 7.04 6.66 0 9,800 -0.1
18/10/2022
6.92
 403,900 7.08 7.08 6.91 3,500 3,500 0
17/10/2022
6.79
 341,600 6.68 6.80 6.55 27,000 3,600 0.2
14/10/2022
6.68
 505,100 6.84 6.92 6.67 17,200 0 0.1
13/10/2022
6.53
 205,300 6.67 6.67 6.46 4,400 13,800 -0.1
12/10/2022
6.51
 445,800 6.35 6.72 6.35 42,200 300 0.3
11/10/2022
6.37
 616,700 6.92 6.92 6.37 1,800 28,000 -0.2
10/10/2022
6.84
 635,500 6.27 6.92 6.27 39,100 700 0.3
07/10/2022
6.68
 907,300 6.93 7.16 6.68 15,500 800 0.1
06/10/2022
7.18
 288,100 7.49 7.61 7.07 27,000 5,500 0.2
05/10/2022
7.49
 342,600 7.33 7.49 7.25 42,400 0 0.4
04/10/2022
7.08
 374,800 7.61 7.61 7.08 16,400 0 0.1
03/10/2022
7.42
 383,300 7.97 7.98 7.42 5,200 22,200 -0.2
30/09/2022
7.98
 524,000 7.90 7.98 7.57 8,100 4,900 0.0
29/09/2022
7.98
 339,200 8.39 8.55 7.98 0 28,300 -0.3
28/09/2022
8.30
 380,800 8.30 8.43 8.14 5,900 13,310 -0.1
27/09/2022
8.30
 300,300 8.18 8.43 8.18 0 0 0.0
26/09/2022
8.30
 748,600 8.79 8.79 8.26 3,300 1,400 0.0
23/09/2022
8.87
 314,700 9.04 9.12 8.87 0 21,100 -0.2
22/09/2022
9.04
 479,200 8.79 9.12 8.67 0 5,200 -0.1
21/09/2022
8.87
 265,600 8.67 8.91 8.67 3,900 600 0.0
20/09/2022
8.83
 558,800 8.67 8.87 8.55 8,600 0 0.1
19/09/2022
8.67
 808,700 9.28 9.32 8.67 6,000 22,100 -0.2
16/09/2022
9.28
 412,200 9.61 9.61 9.28 0 40,300 -0.5
15/09/2022
9.65
 265,800 9.81 9.81 9.53 0 20,200 0.1
14/09/2022
9.77
 600,000 9.20 9.77 9.20 10,100 0 -0.3
13/09/2022
9.53
 367,000 9.48 9.69 9.36 0 12,900 -0.3
12/09/2022
9.48
 551,600 9.61 9.77 9.36 3,900 0 -0.3
09/09/2022
9.44
 624,500 9.48 9.61 9.12 1,700 26,300 -0.3
08/09/2022
9.44
 788,400 9.69 9.89 9.36 0 13,000 -0.2
07/09/2022
9.61
 1,360,400 10.05 10.22 9.61 16,000 20,100 0.0
06/09/2022
10.22
 673,100 10.14 10.30 10.14 0 1,600 0.0
05/09/2022
10.22
 639,800 10.22 10.42 10.14 0 26,000 -0.3
31/08/2022
10.34
 805,400 10.18 10.38 10.01 900 16,000 -0.2
30/08/2022
10.22
 810,800 10.54 10.54 10.10 0 24,600 -0.3
29/08/2022
10.38
 1,987,300 10.42 10.50 9.97 14,500 23,400 -0.1
26/08/2022
10.71
 1,479,800 10.99 11.07 10.67 1,500 27,700 -0.3
25/08/2022
10.99
 1,459,500 10.83 11.15 10.83 0 4,600 -0.1
24/08/2022
10.91
 1,034,100 11.07 11.11 10.87 800 45,200 -0.6
23/08/2022
10.99
 2,105,000 10.34 10.99 10.10 12,900 25,200 -0.2
22/08/2022
10.50
 2,351,700 10.14 10.62 10.05 100 60,200 -0.8
19/08/2022
10.14
 1,394,900 10.01 10.34 9.89 0 37,000 -0.5
18/08/2022
10.01
 1,231,100 9.89 10.26 9.81 35,200 0 0.4
17/08/2022
9.93
 756,200 10.01 10.10 9.89 2,000 16,100 -0.2
16/08/2022
9.97
 407,700 10.05 10.05 9.93 3,000 9,900 -0.1
15/08/2022
10.01
 939,900 9.97 10.05 9.89 17,100 300 0.2
12/08/2022
9.85
 827,600 9.61 10.01 9.61 32,600 0 0.4
11/08/2022
9.73
 907,000 10.01 10.18 9.61 2,000 48,000 -0.5
10/08/2022
9.85
 759,000 9.85 10.01 9.81 0 2,200 0.0
09/08/2022
9.93
 957,400 9.93 10.05 9.77 100 4,800 -0.1
08/08/2022
9.93
 1,181,300 10.18 10.26 9.89 500 49,900 -0.6
05/08/2022
10.10
 1,221,400 9.77 10.14 9.69 29,300 0 0.4
04/08/2022
9.77
 1,089,400 9.85 10.10 9.69 11,300 30,200 -0.2
03/08/2022
9.77
 1,330,100 9.61 9.77 9.53 3,300 2,200 0.0
02/08/2022
9.69
 1,365,500 9.77 9.93 9.61 5,500 27,000 -0.3
01/08/2022
9.69
 1,436,000 9.12 9.69 9.12 33,200 6,500 0.3
29/07/2022
9.12
 689,000 9.12 9.28 9.04 12,800 200 0.1
28/07/2022
9.12
 1,399,000 8.96 9.28 8.96 23,700 2,100 0.2
27/07/2022
8.83
 820,300 8.55 8.87 8.55 7,400 800 0.1
26/07/2022
8.55
 369,800 8.71 8.75 8.55 0 0 -0.1
25/07/2022
8.71
 589,300 8.71 8.91 8.51 100 12,600 -0.1
22/07/2022
8.71
 617,100 8.79 8.91 8.71 17,500 2,800 0.3
21/07/2022
8.83
 672,700 8.87 8.91 8.67 14,000 0 0.2
20/07/2022
8.87
 879,200 9.00 9.08 8.79 25,100 0 0.3
19/07/2022
8.67
 1,048,100 8.83 8.91 8.47 0 21,700 -0.2
18/07/2022
8.87
 862,900 8.96 9.12 8.79 200 5,900 -0.1
15/07/2022
8.83
 778,600 8.91 9.16 8.79 0 32,200 -0.3
14/07/2022
8.87
 1,536,800 8.30 8.87 8.14 38,400 900 0.4
13/07/2022
8.30
 766,000 8.34 8.43 8.26 10,600 1,400 0.1
12/07/2022
8.30
 870,300 8.03 8.30 8.03 18,400 100 0.2
11/07/2022
8.06
 387,100 8.26 8.34 8.02 5,600 20,700 -0.1
08/07/2022
8.14
 370,700 8.06 8.26 7.98 0 26,600 -0.1
07/07/2022
7.86
 286,000 7.90 8.14 7.71 0 17,800 -0.2
06/07/2022
7.98
 464,600 7.98 8.26 7.98 10,500 6,800 0.0
05/07/2022
8.26
 582,900 8.47 8.47 8.26 0 21,700 -0.2
04/07/2022
8.47
 1,008,700 8.03 8.51 8.03 20,000 3,900 0.2
01/07/2022
7.98
 734,100 7.49 8.18 7.25 15,200 19,600 0.0
30/06/2022
7.66
 533,700 8.13 8.14 7.62 1,600 20,500 -0.2
29/06/2022
8.13
 541,400 7.74 8.34 7.74 10,900 7,000 0.0
28/06/2022
8.10
 518,300 8.26 8.47 8.06 2,500 46,700 -0.4
27/06/2022
8.14
 429,100 7.73 8.14 7.69 30,300 30,300 0.0
24/06/2022
7.77
 508,100 7.80 7.93 7.58 29,200 0 0.3
23/06/2022
7.49
 350,900 7.42 7.57 7.34 17,500 2,800 0.1
22/06/2022
7.42
 621,800 7.49 7.49 7.08 53,500 6,600 0.4
21/06/2022
7.00
 488,400 6.86 7.49 6.86 32,700 4,100 0.2
20/06/2022
7.19
 628,400 7.26 7.90 7.19 5,500 7,000 0.0
17/06/2022
7.73
 777,600 7.82 8.14 7.73 1,100 11,400 -0.1
16/06/2022
8.30
 440,800 8.39 8.71 8.14 7,900 8,100 0.0
15/06/2022
8.30
 619,500 8.71 9.12 8.30 2,000 22,000 -0.2
14/06/2022
8.91
 485,200 8.75 9.28 8.75 27,000 7,600 0.2
13/06/2022
9.32
 860,600 9.89 9.89 9.32 200 61,800 -0.7
10/06/2022
10.01
 388,200 10.26 10.38 10.01 11,600 1,900 0.1
09/06/2022
10.42
 359,300 10.18 10.42 10.18 19,200 0 0.2
08/06/2022
10.10
 514,900 9.93 10.26 9.89 35,000 500 0.4
07/06/2022
9.77
 625,800 9.97 10.05 9.61 29,000 33,700 -0.1

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