CTCP Chứng khoán Agribank (agr)

11.55
-0.25
(-2.12%)
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)
16/08/2021
12.46
 4,739,600 12.05 12.46 11.89 200 25,200 -0.4
13/08/2021
11.64
 2,921,700 11.36 11.68 11.28 49,400 15,800 0.1
12/08/2021
11.40
 2,851,100 11.32 11.72 11.24 20,700 700 0.3
11/08/2021
11.56
 2,286,600 11.72 11.89 11.52 2,600 61,000 -0.8
10/08/2021
11.72
 2,271,600 11.89 12.13 11.60 2,900 11,300 -0.1
09/08/2021
11.72
 3,769,000 11.24 11.76 11.24 39,200 21,400 0.3
06/08/2021
11.44
 2,625,800 11.76 11.76 11.44 1,400 0 0.0
05/08/2021
11.72
 2,450,200 11.48 11.80 11.32 21,400 200 0.3
04/08/2021
11.60
 4,183,900 11.64 11.76 11.44 50,000 43,200 0.1
03/08/2021
11.40
 4,032,500 11.15 11.56 10.99 0 19,000 -0.3
02/08/2021
10.83
 2,190,600 10.75 10.99 10.71 100 8,200 -0.1
30/07/2021
10.83
 2,347,200 10.99 10.99 10.71 4,240 8,500 -0.6
29/07/2021
10.71
 4,652,900 10.05 10.71 10.05 8,000 58,300 -0.6
28/07/2021
10.01
 812,700 10.01 10.14 9.93 8,700 16,600 -0.1
27/07/2021
10.01
 1,227,600 10.01 10.18 9.93 3,920 170 0.5
26/07/2021
9.89
 1,519,800 9.77 10.01 9.65 2,150 3,040 -0.1
23/07/2021
9.93
 1,635,400 9.97 10.18 9.93 33,900 26,400 0.1
22/07/2021
10.18
 1,107,800 10.10 10.30 9.93 2,720 570 0.3
21/07/2021
10.10
 1,110,300 10.34 10.54 10.01 5,200 173,400 -2.1
20/07/2021
10.34
 2,188,600 9.57 10.34 9.36 6,900 2,000 0.6
19/07/2021
9.69
 2,620,200 9.81 10.10 9.69 4,800 45,700 -0.5
16/07/2021
10.38
 1,540,900 10.67 10.75 10.34 1,600 187,500 -2.4
15/07/2021
10.67
 1,980,800 9.81 10.71 9.81 3,770 9,650 -0.7
14/07/2021
10.01
 2,136,900 10.42 10.62 9.77 370 41,820 -5.2
13/07/2021
10.42
 3,180,600 10.34 10.58 9.69 84,100 51,200 0.4
12/07/2021
10.26
 3,095,800 10.58 10.58 10.26 4,270 1,570 0.3
09/07/2021
10.99
 4,849,400 11.48 11.76 10.99 40,100 47,600 -0.1
08/07/2021
11.80
 2,412,400 12.21 12.29 11.56 1,940 22,680 -3.0
07/07/2021
12.01
 3,927,700 11.72 12.21 11.44 85,200 10,300 1.1
06/07/2021
12.29
 7,694,500 13.03 13.07 12.29 10,890 11,920 -0.1
05/07/2021
13.19
 5,862,600 13.43 13.51 12.86 259,600 115,400 2.8
02/07/2021
12.82
 7,293,400 12.62 12.82 12.37 33,140 690 5.1
01/07/2021
12.01
 11,084,100 11.40 12.01 11.28 16,140 2,660 2.0
30/06/2021
11.24
 1,590,200 11.40 11.48 11.15 130 3,540 -0.5
29/06/2021
11.52
 2,432,000 11.40 11.76 11.32 1,980 1,720 0.0
28/06/2021
11.40
 2,789,600 11.72 11.76 11.36 1,220 6,200 -0.7
25/06/2021
11.56
 3,985,900 10.99 11.56 10.83 1,060 7,370 -0.9
24/06/2021
10.95
 1,377,700 10.99 11.15 10.83 0 88,000 -1.2
23/06/2021
10.95
 2,066,300 10.83 11.32 10.83 780 6,920 -0.8
22/06/2021
10.83
 1,524,200 10.87 10.99 10.75 2,030 1,630 0.1
21/06/2021
10.79
 1,466,900 10.79 11.03 10.75 200 57,900 -0.8
18/06/2021
11.03
 2,014,100 11.15 11.19 10.99 600 143,600 -1.9
17/06/2021
10.99
 2,291,700 10.67 11.07 10.58 107,400 10,100 1.3
16/06/2021
10.99
 2,092,100 11.24 11.24 10.71 1,670 4,150 -0.3
15/06/2021
11.32
 2,524,000 11.48 11.60 11.15 100 26,900 -0.4
14/06/2021
11.36
 4,819,100 10.79 11.52 10.54 510 4,300 -0.5
11/06/2021
10.79
 1,824,300 10.42 11.03 10.42 1,510 3,190 -0.2
10/06/2021
10.67
 1,617,500 11.07 11.07 10.34 4,290 8,330 -0.5
09/06/2021
11.03
 4,979,500 10.50 11.32 9.89 223,000 8,900 2.7
08/06/2021
10.62
 3,642,200 11.07 11.40 10.62 12,370 110 1.7
07/06/2021
11.40
 5,156,900 11.80 12.13 11.36 71,800 4,200 1.0
04/06/2021
12.21
 5,976,400 12.37 12.37 11.80 16,130 4,250 1.8
03/06/2021
11.76
 6,300,100 11.40 11.76 11.36 275,600 5,200 3.9
02/06/2021
11.03
 3,995,900 10.91 11.19 10.58 12,000 10,600 0.0
01/06/2021
10.99
 4,547,600 11.03 11.03 10.99 30,500 7,100 0.3
31/05/2021
10.34
 6,565,700 10.18 10.34 10.14 7,360 340 0.9
28/05/2021
9.69
 2,362,500 9.24 9.73 9.16 107,300 3,100 1.2
27/05/2021
9.32
 811,300 9.65 9.69 9.32 370 1,990 -0.2
26/05/2021
9.53
 1,345,700 9.69 9.73 9.48 0 2,970 -0.3
25/05/2021
9.40
 2,530,400 9.12 9.61 9.08 27,300 60,100 -0.4
24/05/2021
9.20
 663,800 9.32 9.40 9.04 900 21,500 -0.2
21/05/2021
9.28
 1,343,800 9.28 9.61 9.24 7,800 400 0.1
20/05/2021
9.20
 1,853,600 8.75 9.28 8.71 7,600 6,400 0.0
19/05/2021
8.75
 872,800 8.83 8.83 8.75 50 1,650 -0.2
18/05/2021
8.83
 767,900 8.83 8.96 8.75 50,500 18,500 0.3
17/05/2021
8.87
 622,200 8.96 9.08 8.83 1,270 4,340 -0.3
14/05/2021
8.96
 870,300 8.96 9.12 8.87 150 3,730 -0.4
13/05/2021
8.96
 1,128,000 8.96 9.28 8.87 26,500 0 0.3
12/05/2021
9.00
 657,800 8.96 9.04 8.87 19,400 21,100 0.0
11/05/2021
9.00
 1,080,000 9.24 9.24 9.00 4,990 2,340 0.3
10/05/2021
9.04
 917,100 8.47 9.12 8.47 100 9,400 -0.1
07/05/2021
8.75
 627,300 8.83 8.96 8.67 310 360 0.0
06/05/2021
8.96
 722,700 9.36 9.36 8.96 12,800 25,100 -0.1
05/05/2021
9.12
 634,200 8.79 9.12 8.71 22,300 2,400 0.2
04/05/2021
8.55
 548,500 8.22 8.79 8.22 12,800 13,400 0.0
29/04/2021
8.79
 641,800 8.96 9.12 8.79 400 28,000 -0.3
28/04/2021
8.96
 499,200 8.87 9.04 8.75 1,500 0 0.0
27/04/2021
8.87
 555,500 9.08 9.08 8.75 0 13,500 -0.1
26/04/2021
9.08
 646,500 9.36 9.44 9.00 0 6,940 -0.8
23/04/2021
9.36
 879,900 8.91 9.36 8.87 1,750 1,670 0.0
22/04/2021
9.04
 1,479,000 9.36 9.44 9.04 6,300 93,100 -1.0
20/04/2021
9.48
 903,200 9.77 9.77 9.40 10 2,220 -0.3
19/04/2021
9.77
 1,128,400 9.48 9.77 9.16 720 770 0.0
16/04/2021
9.57
 2,679,100 9.85 9.85 9.32 70 5,910 -0.7
15/04/2021
9.93
 1,391,900 10.26 10.26 9.89 100 42,700 -0.5
14/04/2021
10.26
 1,377,200 10.10 10.26 9.93 450 5,420 -0.6
13/04/2021
10.18
 3,238,000 10.58 10.58 10.10 2,730 1,760 0.1
12/04/2021
10.26
 3,018,200 10.14 10.42 9.93 100 2,080 -0.2
09/04/2021
9.97
 1,028,000 9.89 10.05 9.89 100 1,800 -0.2
08/04/2021
10.01
 985,600 10.14 10.22 9.93 840 2,540 -0.2
07/04/2021
10.05
 1,356,400 9.89 10.18 9.89 1,200 500 0.0
06/04/2021
9.89
 959,600 9.89 10.05 9.73 27,700 5,600 0.3
05/04/2021
10.10
 1,333,200 10.26 10.26 9.93 110 4,900 -0.6
02/04/2021
10.01
 1,847,400 10.54 10.54 9.93 26,000 49,000 -0.3
01/04/2021
10.18
 2,388,300 9.57 10.22 9.57 20,700 7,700 0.2
31/03/2021
9.57
 800,000 9.61 9.65 9.28 8,200 28,800 -0.2
30/03/2021
9.61
 940,100 9.65 9.73 9.36 6,000 48,100 -0.5
29/03/2021
9.57
 841,800 9.20 9.57 9.20 45,500 800 0.5
26/03/2021
9.16
 1,115,000 9.04 9.28 8.79 7,300 5,500 0.0
25/03/2021
9.28
 1,326,400 9.44 9.53 9.20 800 55,200 -0.6

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