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)
06/01/2022
20.23
 2,707,400 20.23 20.76 19.95 32,600 2,700 0.8
05/01/2022
20.52
 2,947,800 20.76 21.49 20.43 15,100 26,200 -0.3
04/01/2022
20.76
 2,426,000 20.92 21.17 20.76 66,100 3,500 1.6
31/12/2021
20.76
 2,792,500 21.41 21.70 20.72 20,300 71,100 -1.3
30/12/2021
20.88
 3,580,400 20.19 20.88 19.95 54,300 0 1.4
29/12/2021
19.54
 2,375,600 18.77 19.86 18.40 51,500 1,300 1.2
28/12/2021
18.73
 1,719,000 19.05 19.05 18.64 17,900 0 0.4
27/12/2021
18.89
 679,000 19.42 19.42 18.73 0 17,300 -0.4
24/12/2021
18.97
 1,155,200 18.64 19.21 18.36 1,100 16,000 -0.3
23/12/2021
18.64
 3,218,500 19.46 19.46 18.20 9,100 24,000 -0.3
22/12/2021
19.54
 2,206,700 19.86 20.19 19.21 0 39,500 -0.9
21/12/2021
19.86
 1,367,300 20.35 20.35 19.82 1,100 31,100 -0.7
20/12/2021
20.35
 2,480,900 20.11 20.76 19.91 37,600 74,500 -0.9
17/12/2021
20.03
 1,986,000 19.29 20.03 19.05 24,800 20,700 0.1
16/12/2021
19.05
 2,233,900 19.46 19.78 18.89 900 44,400 -1.0
15/12/2021
19.46
 1,816,200 19.78 19.86 19.46 17,400 1,000 0.4
14/12/2021
19.86
 1,531,300 20.35 20.35 19.70 2,400 73,200 -1.7
13/12/2021
20.11
 1,694,500 19.86 20.68 19.62 10,500 44,200 -0.8
10/12/2021
19.86
 1,628,200 20.35 20.35 19.70 42,800 117,300 -1.8
09/12/2021
20.35
 1,558,000 19.70 20.35 19.70 9,500 14,000 -0.1
08/12/2021
19.99
 2,241,500 19.95 20.19 19.70 10,200 83,100 -1.8
07/12/2021
19.95
 2,690,300 19.54 19.95 18.32 119,200 13,500 2.5
06/12/2021
19.13
 3,855,500 20.48 20.60 19.13 137,700 200 3.3
03/12/2021
20.56
 6,293,300 22.02 22.14 20.56 3,300 107,300 -2.7
02/12/2021
22.06
 2,100,800 22.47 22.76 22.06 5,500 156,700 -4.1
01/12/2021
22.55
 1,845,200 22.23 22.63 22.06 19,600 169,900 -4.1
30/11/2021
22.55
 4,353,700 22.39 23.20 21.98 11,200 94,000 -2.3
29/11/2021
21.94
 3,414,100 20.52 22.06 20.35 0 0 0
26/11/2021
21.21
 3,153,400 21.74 21.98 20.84 11,400 75,100 -1.7
25/11/2021
21.82
 3,575,700 21.33 22.39 20.76 61,600 50,400 0.3
24/11/2021
21.41
 3,023,800 21.57 21.98 21.25 13,200 199,400 -4.9
23/11/2021
20.88
 3,477,900 18.97 20.88 18.97 164,100 4,100 3.9
22/11/2021
19.54
 4,822,400 20.52 21.09 19.54 41,000 133,600 -2.3
19/11/2021
20.35
 8,195,400 21.82 22.23 19.50 53,200 165,300 -3.0
18/11/2021
20.96
 4,268,200 20.07 20.96 20.07 38,200 42,900 -0.1
17/11/2021
19.62
 4,380,300 18.77 19.95 18.32 31,700 3,700 0.7
16/11/2021
18.77
 4,802,800 17.10 19.13 17.10 25,800 34,700 -0.2
15/11/2021
18.07
 3,959,000 17.67 18.07 17.59 39,700 49,500 -0.2
12/11/2021
16.89
 6,120,000 15.79 16.89 15.63 196,300 20,400 3.5
11/11/2021
15.79
 3,924,900 15.88 16.16 15.31 1,500 16,700 -0.3
10/11/2021
15.79
 2,096,700 15.88 16.04 15.71 0 0 0
09/11/2021
15.75
 3,044,200 16.08 16.08 15.67 26,000 31,100 -0.1
08/11/2021
16.08
 4,034,000 15.67 16.28 15.63 149,100 4,300 2.9
05/11/2021
15.63
 2,874,500 15.96 16.16 15.51 0 0 0
04/11/2021
15.71
 4,358,500 15.06 15.83 14.70 85,000 0 1.3
03/11/2021
14.82
 4,063,200 15.75 15.88 14.82 0 0 0
02/11/2021
15.51
 3,401,300 15.39 15.63 15.14 44,600 23,700 0.4
01/11/2021
15.06
 6,579,200 14.57 15.06 14.25 147,300 300 2.7
29/10/2021
14.25
 2,517,600 14.49 14.49 14.00 13,400 7,700 0.1
28/10/2021
14.21
 3,992,200 14.08 14.57 14.08 48,800 5,400 0.8
27/10/2021
14.00
 3,523,300 13.76 14.17 13.64 58,400 28,000 0.5
26/10/2021
13.72
 1,203,700 13.60 13.84 13.43 126,800 1,400 2.1
25/10/2021
13.68
 1,701,300 13.72 13.84 13.60 28,800 0 0.5
22/10/2021
13.60
 2,505,000 13.76 13.76 13.56 0 4,700 -0.1
21/10/2021
13.76
 1,501,500 13.92 14.08 13.64 0 43,100 -0.7
20/10/2021
13.76
 2,789,500 13.76 13.92 13.60 25,000 43,400 -0.3
19/10/2021
13.80
 1,785,500 13.92 14.13 13.72 4,000 9,500 -0.1
18/10/2021
13.92
 6,170,400 14.00 14.49 13.64 200 25,600 -0.4
15/10/2021
14.25
 3,516,700 14.41 14.57 14.08 8,600 20,100 -0.2
14/10/2021
14.25
 2,626,600 13.84 14.41 13.84 53,300 0 0.9
13/10/2021
14.00
 1,963,000 14.33 14.53 13.96 0 300 0.0
12/10/2021
14.21
 5,428,900 14.08 14.65 14.04 19,300 35,200 -0.3
11/10/2021
13.88
 3,116,200 13.68 14.04 13.56 41,300 2,500 0.6
08/10/2021
13.60
 1,277,800 13.68 13.84 13.51 0 28,300 -0.5
07/10/2021
13.68
 2,115,400 13.64 13.92 13.39 11,900 0 0.2
06/10/2021
13.64
 1,350,000 13.76 13.96 13.56 1,600 0 0.0
05/10/2021
13.76
 3,059,400 13.11 13.80 12.99 33,000 2,200 0.5
04/10/2021
12.90
 1,954,300 13.03 13.19 12.62 6,800 1,000 0.1
01/10/2021
13.07
 1,526,300 13.11 13.43 13.03 68,000 406,800 -5.5
30/09/2021
13.19
 1,030,300 13.43 13.47 13.19 500 23,400 -0.4
29/09/2021
13.27
 1,023,500 13.35 13.35 13.07 1,900 0 0.0
28/09/2021
13.39
 1,316,200 12.70 13.43 12.70 2,000 0 0.0
27/09/2021
13.03
 2,153,700 13.51 13.72 13.03 4,900 31,900 -0.4
24/09/2021
13.68
 1,346,700 13.92 13.92 13.60 1,300 7,700 -0.1
23/09/2021
13.84
 2,858,200 14.21 14.25 13.76 100 67,100 -1.1
22/09/2021
13.84
 2,454,700 13.60 13.96 13.51 6,000 100 0.1
21/09/2021
13.56
 2,442,900 13.43 13.72 13.27 8,000 35,900 -0.5
20/09/2021
13.84
 2,849,800 14.08 14.33 13.68 14,300 46,600 -0.5
17/09/2021
13.92
 2,913,600 13.51 14.00 13.51 56,900 900 0.9
16/09/2021
13.39
 1,343,400 13.51 13.56 13.31 0 59,000 -1.0
15/09/2021
13.43
 1,984,200 13.03 13.68 12.99 46,500 5,000 0.7
14/09/2021
13.23
 2,960,200 13.56 13.60 13.15 6,300 77,800 -1.2
13/09/2021
13.64
 3,193,200 13.96 13.96 13.39 900 93,600 -1.5
10/09/2021
13.96
 2,084,200 14.25 14.29 13.96 45,300 30,000 0.3
09/09/2021
14.08
 2,218,100 13.84 14.17 13.76 21,700 51,500 -0.5
08/09/2021
13.96
 2,955,400 14.41 14.41 13.76 36,000 28,000 0.1
07/09/2021
14.21
 4,064,100 14.57 14.82 14.08 114,700 80,200 0.6
06/09/2021
14.57
 5,608,500 14.00 14.57 13.76 457,600 42,500 7.3
01/09/2021
13.64
 2,798,400 13.35 13.76 13.19 31,300 14,400 0.3
31/08/2021
13.43
 3,283,100 13.88 14.00 13.43 2,400 72,000 -1.2
30/08/2021
13.68
 3,596,600 13.76 13.84 13.51 66,500 119,800 -0.9
27/08/2021
13.51
 3,149,100 13.15 13.51 12.74 97,100 15,300 1.3
26/08/2021
13.15
 3,430,000 13.35 13.84 13.07 13,800 104,600 -1.5
25/08/2021
13.43
 3,132,100 13.15 13.43 12.70 62,100 49,500 0.2
24/08/2021
13.27
 6,652,000 14.57 14.82 13.03 55,800 85,300 -0.5
23/08/2021
14.00
 9,274,900 13.11 14.00 12.86 176,500 30,100 2.5
20/08/2021
13.11
 8,016,800 13.11 13.64 12.37 40,700 19,900 0.3
19/08/2021
12.99
 6,247,500 12.21 12.99 12.09 70,200 19,700 0.8
18/08/2021
12.21
 3,704,500 11.97 12.54 11.89 58,400 107,600 -0.8
17/08/2021
12.13
 3,090,000 12.46 12.46 12.01 3,000 37,100 -0.5

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