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)
05/06/2020
2.88
 243,270 2.88 2.91 2.81 0 0 0
04/06/2020
2.88
 792,820 2.83 2.91 2.81 40 10 0.0
03/06/2020
2.83
 252,940 2.84 2.84 2.70 17,930 0 0.1
02/06/2020
2.82
 145,190 2.89 2.90 2.81 10 0 0.0
01/06/2020
2.89
 497,250 2.77 2.91 2.77 30 0 0.0
29/05/2020
2.77
 338,850 2.62 2.77 2.61 1,400 0 0.0
28/05/2020
2.69
 123,320 2.69 2.71 2.67 0 0 0
27/05/2020
2.71
 58,240 2.77 2.77 2.71 0 0 0
26/05/2020
2.75
 252,470 2.69 2.77 2.69 0 21,990 -0.1
25/05/2020
2.69
 140,740 2.69 2.73 2.69 0 0 0
22/05/2020
2.69
 231,600 2.69 2.77 2.68 1,600 0 0.0
21/05/2020
2.69
 133,700 2.74 2.75 2.69 0 30 0.0
20/05/2020
2.74
 121,520 2.69 2.77 2.69 5,000 0 0.0
19/05/2020
2.79
 215,350 2.85 2.85 2.73 280 0 0.0
18/05/2020
2.81
 171,350 2.69 2.81 2.66 50 0 0.0
15/05/2020
2.66
 380,710 2.96 2.96 2.66 0 0 0
14/05/2020
2.85
 469,940 2.69 2.87 2.69 0 0 0
13/05/2020
2.69
 206,790 2.62 2.71 2.62 1,000 0 0.0
12/05/2020
2.62
 300,480 2.58 2.72 2.52 0 0 0
11/05/2020
2.56
 264,170 2.56 2.59 2.46 0 0 0
08/05/2020
2.45
 318,130 2.36 2.49 2.36 0 0 0
07/05/2020
2.35
 92,130 2.34 2.36 2.33 0 0 0
06/05/2020
2.34
 101,530 2.28 2.34 2.25 0 0 0
05/05/2020
2.28
 53,060 2.26 2.30 2.24 0 0 0
04/05/2020
2.26
 66,900 2.28 2.28 2.24 0 10 0.0
29/04/2020
2.28
 67,020 2.28 2.33 2.26 0 0 0
28/04/2020
2.30
 62,150 2.28 2.33 2.28 0 0 0
27/04/2020
2.30
 60,010 2.34 2.35 2.30 10 0 0.0
24/04/2020
2.34
 130,840 2.25 2.34 2.25 0 550 0.0
23/04/2020
2.30
 59,610 2.31 2.36 2.29 0 0 0
22/04/2020
2.31
 97,410 2.20 2.31 2.18 0 0 0
21/04/2020
2.27
 267,200 2.24 2.30 2.24 0 0 0
20/04/2020
2.36
 333,800 2.40 2.41 2.33 1,000 0 0.0
17/04/2020
2.35
 222,600 2.33 2.36 2.28 2,000 100 0.0
16/04/2020
2.28
 155,650 2.20 2.34 2.20 0 0 0
15/04/2020
2.34
 232,210 2.36 2.38 2.34 2,200 0 0.0
14/04/2020
2.34
 377,300 2.41 2.41 2.24 2,000 430 0.0
13/04/2020
2.26
 339,850 2.17 2.26 2.17 0 26,020 -0.1
10/04/2020
2.12
 218,760 2.04 2.13 2.02 1,500 0 0.0
09/04/2020
2.08
 149,150 1.99 2.09 1.99 530 0 0.0
08/04/2020
2.04
 110,260 2.05 2.05 2.01 150 0 0.0
07/04/2020
2.08
 118,140 2.19 2.19 1.99 20 0 0.0
06/04/2020
2.09
 229,250 2.02 2.09 1.98 20 0 0
03/04/2020
1.96
 125,090 1.89 1.99 1.89 0 0 0
01/04/2020
1.91
 91,730 1.83 1.91 1.82 0 0 0
31/03/2020
1.79
 322,690 1.91 2.02 1.77 0 0 0
30/03/2020
1.91
 272,280 2.04 2.04 1.91 0 0 0
27/03/2020
2.04
 96,840 2.05 2.12 1.91 10 0 0
26/03/2020
2.05
 175,860 2.20 2.20 2.05 1,000 0 0.0
25/03/2020
2.20
 100,330 2.16 2.21 2.12 0 0 0
24/03/2020
2.12
 65,920 2.09 2.17 2.09 20 0 0
23/03/2020
2.15
 193,360 2.26 2.26 2.15 0 94,970 -0.3
20/03/2020
2.30
 64,020 2.34 2.34 2.28 0 0 0
19/03/2020
2.34
 181,470 2.39 2.39 2.28 200 0 0.0
18/03/2020
2.39
 194,030 2.31 2.40 2.28 200 0 0.0
17/03/2020
2.33
 85,730 2.33 2.33 2.23 0 0 0
16/03/2020
2.32
 121,580 2.41 2.41 2.32 0 0 0
13/03/2020
2.34
 241,330 2.26 2.36 2.17 0 180 0.0
12/03/2020
2.33
 259,400 2.44 2.44 2.33 0 330 0.0
11/03/2020
2.50
 266,070 2.61 2.61 2.41 0 12,730 0.0
10/03/2020
2.58
 120,070 2.44 2.61 2.44 0 90 0.0
09/03/2020
2.56
 288,970 2.66 2.66 2.56 0 0 0
06/03/2020
2.74
 68,820 2.75 2.75 2.69 0 0 0
05/03/2020
2.75
 189,580 2.77 2.80 2.75 10 0 0.0
04/03/2020
2.77
 95,520 2.71 2.77 2.69 20 0 0.0
03/03/2020
2.71
 72,990 2.74 2.74 2.65 0 0 0
02/03/2020
2.69
 81,530 2.61 2.72 2.61 20 4,950 0.0
28/02/2020
2.65
 96,170 2.69 2.69 2.62 60 0 0.0
27/02/2020
2.69
 52,310 2.69 2.74 2.66 0 0 0
26/02/2020
2.69
 49,440 2.70 2.70 2.69 20 0 0.0
25/02/2020
2.70
 136,220 2.67 2.70 2.65 0 0 0
24/02/2020
2.69
 130,310 2.73 2.73 2.69 20 0 0
21/02/2020
2.78
 113,790 2.73 2.84 2.73 0 0 0
20/02/2020
2.84
 420,550 2.72 2.85 2.69 30 0 0.0
19/02/2020
2.69
 94,450 2.72 2.72 2.67 0 0 0
18/02/2020
2.69
 95,520 2.73 2.73 2.67 0 0 0
17/02/2020
2.72
 90,630 2.75 2.75 2.67 0 0 0
14/02/2020
2.68
 42,750 2.69 2.69 2.65 0 0 0
13/02/2020
2.69
 55,060 2.69 2.69 2.66 0 0 0
12/02/2020
2.69
 78,400 2.69 2.71 2.67 0 0 0
11/02/2020
2.69
 20,220 2.67 2.73 2.67 0 0 0
10/02/2020
2.73
 110,350 2.59 2.75 2.59 50 0 0.0
07/02/2020
2.77
 111,320 2.74 2.77 2.69 0 0 0
06/02/2020
2.74
 88,290 2.77 2.77 2.70 0 0 0
05/02/2020
2.74
 72,550 2.74 2.75 2.73 0 0 0
04/02/2020
2.73
 54,730 2.69 2.73 2.67 400 0 0.0
03/02/2020
2.69
 180,900 2.69 2.77 2.58 0 0 0
31/01/2020
2.77
 119,510 2.78 2.78 2.73 0 0 0
30/01/2020
2.78
 43,940 2.76 2.91 2.75 0 0 0
22/01/2020
2.93
 128,620 2.77 2.93 2.74 0 0 0
21/01/2020
2.77
 99,690 2.79 2.79 2.73 60 0 0.0
20/01/2020
2.78
 23,200 2.78 2.78 2.76 0 0 0
17/01/2020
2.78
 17,700 2.78 2.80 2.77 0 0 0
16/01/2020
2.78
 34,480 2.78 2.78 2.74 0 0 0
15/01/2020
2.77
 13,430 2.80 2.80 2.73 0 2,970 0.0
14/01/2020
2.76
 130,220 2.65 2.76 2.65 0 0 0
13/01/2020
2.65
 93,050 2.85 2.85 2.65 0 0 0
10/01/2020
2.81
 27,690 2.84 2.84 2.79 0 0 0
09/01/2020
2.80
 27,730 2.80 2.81 2.77 0 0 0
08/01/2020
2.78
 93,690 2.82 2.83 2.78 0 0 0

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