CTCP Chứng khoán Agribank (agr)

11.60
-0.20
(-1.69%)
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
11.80
2 tháng
(2026-08-10) 		-2.15 -16.04% 9,723,700 21,263 0.2
11.25
13.45
11.80
3 tháng
(2026-07-10) 		-4.10 -26.71% 20,132,100 -66,337 -1.0
11.25
15.35
11.80
6 tháng
(2026-04-13) 		-3.70 -24.75% 46,114,600 -199,737 -2.9
11.25
16
11.80
12 tháng
(2025-10-13) 		-6.20 -35.53% 150,223,600 -35,137 -0.3
11.25
18.10
11.80
24 tháng
(2024-10-18) 		-5.87 -34.30% 433,999,600 226,863 -5.5
11.25
20.55
11.80
36 tháng
(2023-10-24) 		-1.76 -13.53% 877,207,800 223,349 -6.5
10.69
20.88
11.80
60 tháng
(2021-11-03) 		-4.46 -28.37% 1,556,562,600 -163,716 -19.2
4.97
23.90
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2022
9.77
 625,800 9.97 10.05 9.61 29,000 33,700 -0.1
06/06/2022
10.01
 516,600 10.10 10.50 9.89 26,600 0 0.3
03/06/2022
10.10
 428,800 10.34 10.38 10.05 2,600 107,800 -1.3
02/06/2022
10.34
 633,100 10.54 10.79 10.34 5,000 67,300 -0.8
01/06/2022
10.54
 476,900 10.67 10.83 10.42 4,800 16,500 -0.2
31/05/2022
10.62
 573,700 10.62 10.87 10.62 14,000 11,000 0.0
30/05/2022
10.83
 428,300 10.79 10.91 10.58 26,200 100 0.3
27/05/2022
10.67
 519,500 10.62 10.83 10.58 19,600 0 0.3
26/05/2022
10.71
 1,050,800 10.58 10.99 10.50 9,800 100 0.1
25/05/2022
10.42
 615,300 10.18 10.46 9.97 42,500 0 0.5
24/05/2022
10.01
 482,900 9.81 10.01 9.53 7,800 10,500 0.0
23/05/2022
9.93
 655,200 10.50 10.54 9.69 200 9,300 -0.1
20/05/2022
10.34
 587,100 10.58 10.67 10.34 17,900 18,500 0.0
19/05/2022
10.30
 609,200 9.89 10.46 9.85 13,400 20,800 -0.1
18/05/2022
10.30
 597,200 10.50 10.75 10.26 23,200 15,700 0.1
17/05/2022
10.18
 757,200 9.12 10.18 9.12 50,800 600 0.6
16/05/2022
9.53
 561,800 9.53 9.93 9.48 24,900 2,400 0.3
13/05/2022
9.44
 982,800 9.53 10.10 9.44 27,700 8,400 0.2
12/05/2022
10.14
 590,800 10.58 10.67 10.14 2,800 15,700 -0.2
11/05/2022
10.87
 374,800 10.99 11.11 10.58 0 26,600 -0.4
10/05/2022
10.99
 1,012,300 9.77 10.99 9.77 67,500 17,300 0.7
09/05/2022
10.46
 699,700 11.07 11.07 10.46 31,200 2,300 0.4
06/05/2022
11.24
 592,900 11.89 11.89 11.24 12,800 6,600 0.1
05/05/2022
12.05
 435,300 12.37 12.37 11.64 3,100 18,300 -0.2
04/05/2022
12.17
 472,900 12.46 12.54 12.13 9,400 6,700 0.0
29/04/2022
12.46
 546,900 12.33 12.58 12.21 11,100 0 0.2
28/04/2022
12.37
 391,500 12.37 12.62 12.29 6,800 6,700 0.0
27/04/2022
12.29
 371,300 12.05 12.33 11.80 14,900 27,800 -0.2
26/04/2022
12.05
 726,600 11.68 12.05 10.95 95,300 12,700 1.2
25/04/2022
11.76
 818,000 12.70 12.90 11.76 0 55,800 -0.9
22/04/2022
12.62
 724,500 13.19 13.19 12.46 0 23,900 -0.4
21/04/2022
12.70
 1,146,600 12.54 13.51 11.85 55,400 100 0.8
20/04/2022
12.70
 864,300 12.70 13.19 12.46 108,800 0 1.7
19/04/2022
12.74
 600,100 13.64 14.00 12.74 24,200 100 0.4
18/04/2022
13.60
 1,376,000 14.25 14.53 13.60 3,100 6,300 -0.1
15/04/2022
14.61
 907,900 15.31 15.31 14.49 100 50,700 -0.9
14/04/2022
15.22
 474,500 15.59 15.71 15.22 12,100 49,300 -0.7
13/04/2022
15.47
 994,800 15.10 15.47 14.41 200 38,000 -0.7
12/04/2022
15.06
 1,221,100 15.96 16.24 15.06 6,000 118,300 -2.2
08/04/2022
16.08
 1,176,900 16.36 16.65 16.04 700 54,400 -1.1
07/04/2022
16.45
 909,000 16.77 16.89 16.45 1,000 37,600 -0.7
06/04/2022
16.89
 981,700 16.61 17.10 16.45 1,300 21,800 -0.4
05/04/2022
16.93
 1,559,100 17.42 17.59 16.85 84,100 25,100 1.3
04/04/2022
17.42
 2,471,600 16.61 17.42 16.36 70,500 6,300 1.3
01/04/2022
16.28
 735,400 16.00 16.28 15.88 85,400 11,700 1.5
31/03/2022
16.16
 631,200 16.20 16.45 16.00 200 55,300 -1.1
30/03/2022
16.20
 816,100 16.36 16.53 16.04 3,500 24,100 -0.4
29/03/2022
16.36
 698,300 16.36 16.61 16.28 100 0 0.0
28/03/2022
16.28
 1,216,400 16.04 16.57 16.04 11,000 26,400 -0.3
25/03/2022
16.57
 613,100 16.69 16.85 16.57 6,000 1,400 0.1
24/03/2022
16.69
 961,100 16.81 16.93 16.65 3,700 4,000 0.0
23/03/2022
16.85
 806,000 17.02 17.02 16.81 12,000 500 0.2
22/03/2022
16.81
 780,800 16.93 17.02 16.65 14,500 400 0.3
21/03/2022
16.69
 927,400 16.53 16.69 16.45 37,900 0 0.8
18/03/2022
16.53
 591,000 16.57 16.65 16.45 22,400 0 0.5
17/03/2022
16.53
 861,800 16.53 16.57 16.36 43,900 0 0.9
16/03/2022
16.32
 780,300 16.28 16.49 16.16 17,700 0 0.4
15/03/2022
16.24
 807,100 16.28 16.36 16.12 0 35,200 -0.7
14/03/2022
16.16
 1,544,800 16.61 16.61 16.04 300 57,100 -1.1
11/03/2022
16.85
 1,182,700 17.34 17.34 16.73 200 17,000 -0.4
10/03/2022
17.34
 583,400 17.67 17.75 17.34 0 7,800 -0.2
09/03/2022
17.26
 1,160,200 17.79 17.79 17.02 1,000 23,600 -0.5
08/03/2022
17.30
 1,587,800 17.26 17.83 17.10 8,000 400 0.2
07/03/2022
17.50
 1,230,600 17.50 17.83 17.34 9,500 2,400 0.2
04/03/2022
17.79
 1,875,500 17.79 18.16 17.71 0 22,900 -0.5
03/03/2022
17.46
 1,753,200 17.30 17.50 16.93 30,300 8,300 0.5
02/03/2022
17.14
 1,290,900 17.42 17.42 16.93 16,100 22,300 -0.1
01/03/2022
17.34
 1,042,700 17.14 17.46 16.97 16,100 1,100 0.3
28/02/2022
17.18
 1,001,200 17.59 17.59 17.10 5,600 15,800 -0.2
25/02/2022
17.34
 1,228,400 17.10 17.46 16.93 31,100 1,900 0.6
24/02/2022
16.77
 2,057,300 17.18 17.67 16.28 17,600 36,900 -0.4
23/02/2022
17.22
 970,500 17.10 17.34 17.10 28,500 0 0.6
22/02/2022
16.97
 1,478,300 17.18 17.42 16.69 900 30,100 -0.6
21/02/2022
17.46
 1,349,000 17.10 17.67 17.10 32,400 5,500 0.6
18/02/2022
16.85
 1,871,900 16.45 17.06 16.32 23,900 0 0.5
17/02/2022
16.57
 586,700 16.36 16.57 16.36 42,900 500 0.9
16/02/2022
16.36
 619,300 16.57 16.61 16.28 12,800 100 0.3
15/02/2022
16.20
 671,600 16.04 16.32 15.96 700 14,000 -0.3
14/02/2022
16.12
 902,400 16.61 16.61 15.88 0 11,200 -0.2
11/02/2022
16.77
 565,700 16.57 16.89 16.53 600 3,700 -0.1
10/02/2022
16.77
 784,400 16.93 17.02 16.65 4,200 25,400 -0.4
09/02/2022
16.85
 938,200 16.45 17.06 16.32 34,500 1,500 0.7
08/02/2022
16.49
 741,800 16.36 16.61 16.12 8,900 0 0.2
07/02/2022
16.45
 675,000 16.36 16.49 16.04 77,400 600 1.5
28/01/2022
15.55
 760,600 15.79 15.79 15.35 12,500 10,100 0.0
27/01/2022
15.47
 863,300 15.31 16.20 15.14 2,500 5,000 -0.1
26/01/2022
15.35
 713,300 15.88 16.04 15.35 2,000 27,400 -0.3
25/01/2022
15.63
 1,226,900 14.98 16.04 14.98 164,800 3,200 3.1
24/01/2022
16.04
 1,898,200 16.81 16.93 16.04 1,200 7,500 -0.1
21/01/2022
17.22
 807,000 17.34 17.50 16.69 500 85,600 -1.8
20/01/2022
17.34
 751,600 17.38 17.42 16.81 2,600 23,700 -0.4
19/01/2022
16.69
 1,006,300 17.10 17.26 16.49 200 12,500 -0.3
18/01/2022
16.61
 2,481,900 16.61 17.18 16.61 68,400 5,600 1.3
17/01/2022
17.83
 2,557,200 19.29 19.29 17.83 2,100 79,700 -1.7
14/01/2022
19.13
 1,020,900 19.13 19.50 18.93 23,900 10,900 0.3
13/01/2022
19.25
 1,327,600 20.03 20.19 19.25 5,200 70,800 -1.6
12/01/2022
19.95
 2,198,500 19.21 20.35 19.13 75,400 17,100 1.4
11/01/2022
19.21
 1,904,600 19.54 20.19 19.05 76,500 0 1.9
10/01/2022
19.54
 2,885,900 20.60 20.60 19.54 6,700 81,900 -1.9
07/01/2022
20.43
 1,660,100 20.19 20.76 20.11 16,100 100 0.4

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