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)
26/10/2020
3.95
 606,500 4.03 4.04 3.95 10 9,400 0.0
23/10/2020
4.03
 462,710 4.04 4.09 4.00 1,760 0 0.0
22/10/2020
4.04
 454,900 4.05 4.09 4.03 10,580 3,090 0.0
21/10/2020
4.09
 525,810 4.09 4.14 4.09 2,190 0 0.0
20/10/2020
4.09
 490,650 4.14 4.14 4.07 12,230 0 0.1
19/10/2020
4.14
 597,980 4.15 4.15 4.10 21,010 0 0.1
16/10/2020
4.10
 427,340 4.14 4.18 4.07 0 5,770 0.0
15/10/2020
4.14
 943,310 4.25 4.25 4.09 1,720 3,540 0.0
14/10/2020
4.09
 602,950 4.15 4.21 4.09 0 3,550 0.0
13/10/2020
4.15
 428,780 4.15 4.18 4.13 6,110 9,670 0.0
12/10/2020
4.15
 694,540 4.23 4.30 4.14 15,340 24,010 0.0
09/10/2020
4.23
 841,380 4.15 4.27 4.14 72,020 0 0.4
08/10/2020
4.15
 639,660 4.17 4.20 4.11 13,550 0 0.1
07/10/2020
4.17
 622,450 4.14 4.22 4.14 53,120 0 0.3
06/10/2020
4.20
 823,920 4.27 4.32 4.18 10,490 0 0.1
05/10/2020
4.24
 976,920 4.15 4.24 4.11 59,270 0 0.3
02/10/2020
4.15
 1,134,790 4.31 4.31 3.94 3,520 0 0.0
01/10/2020
4.23
 1,092,340 4.23 4.39 4.14 0 300 0.0
30/09/2020
4.16
 613,640 4.00 4.20 4.00 1,450 0 0.0
29/09/2020
4.14
 971,810 4.17 4.28 4.11 0 0 0
28/09/2020
4.14
 1,712,000 3.92 4.18 3.88 0 0 0
25/09/2020
3.92
 515,190 3.92 3.95 3.89 300 0 0.0
24/09/2020
3.92
 878,710 3.95 3.96 3.91 100 0 0.0
23/09/2020
3.96
 772,650 3.97 4.01 3.92 0 0 0
22/09/2020
3.95
 1,033,710 3.92 4.05 3.92 0 0 0
21/09/2020
4.03
 1,163,740 4.22 4.22 4.03 0 0 0
18/09/2020
4.09
 1,166,030 4.01 4.11 3.92 0 3,230 0.0
17/09/2020
4.01
 1,255,760 4.05 4.05 3.88 0 0 0
16/09/2020
3.80
 1,060,120 3.79 3.83 3.73 0 0 0
15/09/2020
3.79
 1,043,050 3.86 3.86 3.75 0 400 0.0
14/09/2020
3.84
 603,400 3.81 3.84 3.79 0 9,410 0.0
11/09/2020
3.77
 1,959,630 3.60 3.82 3.56 0 4,660 0.0
10/09/2020
3.60
 1,259,180 3.39 3.62 3.39 0 100 0.0
09/09/2020
3.39
 615,730 3.29 3.41 3.28 16,300 200 0.1
08/09/2020
3.34
 605,470 3.30 3.35 3.27 1,100 0 0.0
07/09/2020
3.34
 869,570 3.29 3.42 3.29 3,760 2,000 0.0
04/09/2020
3.29
 1,374,450 3.13 3.32 3.13 100 1,000 0.0
03/09/2020
3.20
 557,480 3.09 3.25 3.09 0 370 0.0
01/09/2020
3.09
 464,940 3.09 3.18 3.08 1,000 0 0.0
31/08/2020
3.09
 760,110 3.26 3.26 3.09 0 0 0
28/08/2020
3.22
 807,950 3.11 3.30 3.11 0 0 0
27/08/2020
3.11
 391,040 3.09 3.13 3.09 350 0 0.0
26/08/2020
3.11
 1,166,070 3.01 3.13 3.01 3,230 1,000 0.0
25/08/2020
3.00
 504,440 2.99 3.00 2.96 0 2,750 0.0
24/08/2020
2.98
 482,650 2.93 3.00 2.93 0 11,200 0.0
21/08/2020
2.97
 313,810 2.96 3.00 2.91 380 1,600 0.0
20/08/2020
2.93
 624,340 2.85 3.01 2.85 0 1,000 0.0
19/08/2020
2.83
 186,440 2.79 2.83 2.78 2,450 30 0.0
18/08/2020
2.79
 431,000 2.83 2.83 2.77 300 0 0.0
17/08/2020
2.79
 410,070 2.79 2.83 2.78 0 0 0
14/08/2020
2.79
 340,190 2.81 2.85 2.79 1,150 1,000 0.0
13/08/2020
2.81
 315,750 2.78 2.85 2.77 0 8,050 0.0
12/08/2020
2.78
 161,250 2.74 2.78 2.74 0 0 0
11/08/2020
2.78
 274,530 2.82 2.82 2.76 1,600 0 0.0
10/08/2020
2.82
 188,920 2.85 2.89 2.82 10 0 0.0
07/08/2020
2.83
 424,470 2.89 2.93 2.77 0 0 0
06/08/2020
2.81
 1,863,200 2.62 2.81 2.52 8,050 0 0.0
05/08/2020
2.63
 253,460 2.57 2.64 2.56 10 0 0
04/08/2020
2.58
 153,020 2.65 2.65 2.58 20 0 0
03/08/2020
2.58
 162,480 2.44 2.61 2.44 20 0 0.0
31/07/2020
2.50
 99,770 2.44 2.52 2.44 0 0 0
30/07/2020
2.52
 119,350 2.44 2.56 2.44 0 0 0
29/07/2020
2.44
 224,730 2.58 2.58 2.40 40 0 0.0
28/07/2020
2.58
 232,090 2.44 2.61 2.44 10 0 0.0
27/07/2020
2.50
 510,800 2.50 2.57 2.50 0 0 0
24/07/2020
2.69
 560,550 2.88 2.88 2.68 0 0 0
23/07/2020
2.87
 234,130 2.90 2.97 2.87 0 0 0
22/07/2020
2.96
 164,020 3.01 3.05 2.96 0 0 0
21/07/2020
2.99
 432,940 2.97 3.09 2.97 10 9,500 0.0
20/07/2020
2.96
 521,500 2.96 3.00 2.93 0 0 0
17/07/2020
2.91
 148,560 2.85 2.92 2.85 0 0 0
16/07/2020
2.91
 61,870 2.94 2.94 2.89 0 0 0
15/07/2020
2.90
 131,100 2.92 2.93 2.90 0 0 0
14/07/2020
2.90
 214,290 2.92 2.92 2.86 0 0 0
13/07/2020
2.91
 160,960 2.91 2.96 2.87 0 0 0
10/07/2020
2.91
 146,320 2.90 2.96 2.90 0 0 0
09/07/2020
2.93
 152,670 2.90 2.93 2.89 0 0 0
08/07/2020
2.90
 117,330 2.85 2.93 2.85 0 0 0
07/07/2020
2.86
 324,020 2.96 2.97 2.85 10 0 0.0
06/07/2020
2.93
 239,370 2.87 2.97 2.87 0 0 0
03/07/2020
2.87
 75,050 2.87 2.92 2.87 0 0 0
02/07/2020
2.91
 93,390 2.94 2.95 2.86 1,500 0 0.0
01/07/2020
2.94
 166,070 2.85 2.97 2.82 1,000 0 0.0
30/06/2020
2.83
 419,860 2.81 2.88 2.81 6,000 0 0.0
29/06/2020
2.81
 672,880 2.94 2.95 2.81 20 0 0.0
26/06/2020
3.01
 179,770 3.03 3.08 2.98 20 0 0
25/06/2020
3.03
 214,470 2.93 3.09 2.93 0 0 0
24/06/2020
3.12
 600,970 3.11 3.25 3.11 0 0 0
23/06/2020
3.10
 788,010 3.00 3.18 3.00 0 1,600 0.0
22/06/2020
3.00
 388,560 3.05 3.05 3.00 10 0 0
19/06/2020
3.03
 340,420 2.93 3.03 2.93 0 0 0
18/06/2020
2.93
 230,050 2.90 2.99 2.90 100 0 0.0
17/06/2020
3.00
 398,420 3.08 3.08 2.96 70 0 0.0
16/06/2020
3.05
 532,370 2.97 3.05 2.96 0 0 0
15/06/2020
2.97
 406,570 3.18 3.18 2.96 30 0 0.0
12/06/2020
3.00
 1,051,630 3.00 3.18 3.00 0 0 0
11/06/2020
3.22
 1,023,080 3.45 3.45 3.22 0 7,350 0.0
10/06/2020
3.45
 1,534,870 3.50 3.50 3.25 0 1,070 0.0
09/06/2020
3.29
 1,987,600 3.29 3.29 3.22 0 0 0
08/06/2020
3.08
 545,480 2.96 3.08 2.93 0 0 0

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