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)
07/01/2020
2.83
 49,980 2.80 2.83 2.78 0 0 0
06/01/2020
2.83
 133,300 2.91 2.91 2.82 0 0 0
03/01/2020
2.91
 98,870 2.86 2.94 2.86 0 0 0
02/01/2020
2.86
 127,610 2.85 2.89 2.77 0 0 0
31/12/2019
2.92
 96,470 2.79 2.92 2.71 0 0 0
30/12/2019
2.74
 138,880 2.80 2.80 2.72 0 0 0
27/12/2019
2.78
 83,020 2.78 2.79 2.77 0 0 0
26/12/2019
2.78
 62,100 2.79 2.81 2.77 0 0 0
25/12/2019
2.79
 62,730 2.81 2.81 2.78 0 0 0
24/12/2019
2.78
 24,620 2.77 2.79 2.77 0 0 0
23/12/2019
2.77
 75,780 2.83 2.83 2.75 0 0 0
20/12/2019
2.79
 206,910 2.82 2.82 2.77 0 0 0
19/12/2019
2.83
 43,210 2.77 2.83 2.77 14,000 0 0.0
18/12/2019
2.77
 147,470 2.88 2.88 2.77 0 0 0
17/12/2019
2.77
 558,540 2.75 2.93 2.75 0 0 0
16/12/2019
2.75
 103,870 2.77 2.78 2.74 0 0 0
13/12/2019
2.77
 190,710 2.78 2.79 2.74 510 0 0.0
12/12/2019
2.78
 357,900 2.83 2.83 2.74 0 40 0.0
11/12/2019
2.83
 64,690 2.85 2.85 2.82 0 0 0
10/12/2019
2.85
 127,520 2.91 2.93 2.81 0 0 0
09/12/2019
2.91
 83,060 2.91 2.91 2.90 0 0 0
06/12/2019
2.91
 76,650 2.91 2.91 2.88 0 0 0
05/12/2019
2.91
 128,330 2.93 2.93 2.85 0 0 0
04/12/2019
2.89
 209,410 2.93 2.96 2.88 0 0 0
03/12/2019
2.96
 236,420 2.97 3.01 2.87 0 0 0
02/12/2019
3.01
 131,240 3.06 3.09 3.01 0 0 0
29/11/2019
3.06
 111,170 3.08 3.15 3.06 10 0 0
28/11/2019
3.08
 236,830 3.13 3.13 3.04 0 0 0
27/11/2019
3.13
 293,060 3.22 3.22 3.13 0 0 0
26/11/2019
3.25
 245,260 3.15 3.35 3.13 0 0 0
25/11/2019
3.18
 231,190 3.26 3.26 3.18 0 0 0
22/11/2019
3.26
 221,500 3.31 3.35 3.18 0 0 0
21/11/2019
3.34
 8,370 3.35 3.35 3.33 0 0 0
20/11/2019
3.35
 45,100 3.34 3.35 3.32 0 0 0
19/11/2019
3.34
 31,460 3.33 3.34 3.31 0 0 0
18/11/2019
3.33
 22,740 3.32 3.38 3.31 10 0 0.0
15/11/2019
3.32
 119,230 3.36 3.36 3.32 0 0 0
14/11/2019
3.36
 29,250 3.34 3.37 3.34 0 600 0.0
13/11/2019
3.35
 67,520 3.40 3.40 3.35 200 0 0.0
12/11/2019
3.39
 36,700 3.31 3.39 3.31 200 0 0.0
11/11/2019
3.38
 43,220 3.37 3.39 3.36 0 0 0
08/11/2019
3.36
 53,740 3.42 3.42 3.36 0 0 0
07/11/2019
3.36
 53,820 3.42 3.42 3.36 0 300 0.0
06/11/2019
3.42
 72,560 3.42 3.42 3.40 0 0 0
05/11/2019
3.42
 47,810 3.44 3.44 3.42 0 0 0
04/11/2019
3.44
 280,680 3.43 3.44 3.42 0 0 0
01/11/2019
3.43
 65,850 3.43 3.46 3.42 0 20 0.0
31/10/2019
3.43
 64,300 3.44 3.45 3.43 0 0 0
30/10/2019
3.44
 125,430 3.48 3.48 3.42 0 0 0
29/10/2019
3.44
 70,220 3.50 3.50 3.44 0 0 0
28/10/2019
3.50
 56,350 3.53 3.53 3.47 0 0 0
25/10/2019
3.53
 395,870 3.44 3.54 3.44 6,000 40 0.0
24/10/2019
3.44
 40,420 3.48 3.48 3.42 0 70 0.0
23/10/2019
3.44
 393,480 3.44 3.44 3.42 0 0 0
22/10/2019
3.44
 100,820 3.43 3.46 3.41 0 0 0
21/10/2019
3.43
 62,140 3.49 3.49 3.43 0 0 0
18/10/2019
3.49
 77,460 3.51 3.51 3.44 100 0 0.0
17/10/2019
3.46
 130,170 3.30 3.48 3.30 10 0 0.0
16/10/2019
3.48
 115,050 3.53 3.53 3.47 0 0 0
15/10/2019
3.48
 86,230 3.48 3.53 3.47 0 0 0
14/10/2019
3.48
 117,830 3.50 3.53 3.48 0 0 0
11/10/2019
3.49
 115,630 3.49 3.53 3.46 0 0 0
10/10/2019
3.53
 88,950 3.50 3.53 3.50 0 0 0
09/10/2019
3.54
 42,140 3.54 3.58 3.51 0 0 0
08/10/2019
3.54
 75,680 3.57 3.60 3.54 100 0 0.0
07/10/2019
3.57
 98,660 3.66 3.66 3.57 0 400 0.0
04/10/2019
3.57
 99,190 3.58 3.66 3.57 0 0 0
03/10/2019
3.57
 117,710 3.58 3.58 3.54 0 0 0
02/10/2019
3.61
 56,570 3.76 3.76 3.60 0 0 0
01/10/2019
3.66
 132,900 3.70 3.71 3.59 0 0 0
30/09/2019
3.70
 150,930 3.64 3.70 3.58 3,290 810 0.0
27/09/2019
3.61
 260,610 3.54 3.64 3.54 0 0 0
26/09/2019
3.60
 277,820 3.43 3.60 3.43 2,360 12,010 0.0
25/09/2019
3.43
 198,570 3.44 3.49 3.43 0 10,000 0.0
24/09/2019
3.46
 434,610 3.48 3.58 3.46 0 0 0
23/09/2019
3.48
 358,980 3.54 3.61 3.48 0 20,000 -0.1
20/09/2019
3.66
 559,120 3.75 3.78 3.65 12,000 0 0.1
19/09/2019
3.74
 249,800 3.69 3.74 3.64 10,000 26,310 -0.1
18/09/2019
3.69
 307,080 3.75 3.75 3.66 0 0 0
17/09/2019
3.75
 321,580 3.82 3.84 3.75 0 20,000 -0.1
16/09/2019
3.82
 291,820 3.85 3.91 3.79 0 0 0
13/09/2019
3.93
 365,510 3.91 3.95 3.83 0 0 0
12/09/2019
3.89
 132,880 3.89 3.95 3.89 0 0 0
11/09/2019
3.89
 381,900 3.99 3.99 3.89 0 0 0
10/09/2019
3.99
 401,970 3.99 4.02 3.95 0 0 0
09/09/2019
3.99
 268,770 4.03 4.03 3.92 0 0 0
06/09/2019
3.99
 199,800 4.02 4.04 3.91 0 0 0
05/09/2019
4.00
 237,130 4.10 4.10 3.98 0 0 0
04/09/2019
4.01
 371,740 3.87 4.02 3.78 0 0 0
03/09/2019
3.90
 689,560 4.07 4.07 3.89 10 0 0
30/08/2019
4.07
 816,180 4.04 4.11 4.04 121,010 0 0.6
29/08/2019
4.04
 566,270 4.23 4.23 4.04 0 0 0
28/08/2019
4.23
 2,298,690 4.23 4.39 4.16 23,270 40 0.1
27/08/2019
4.19
 945,410 4.07 4.23 4.07 0 0 0
26/08/2019
4.07
 1,201,060 3.91 4.15 3.84 0 20 0.0
23/08/2019
3.91
 435,300 3.93 3.99 3.87 0 0 0
22/08/2019
3.93
 963,430 3.88 4.07 3.88 0 0 0
21/08/2019
3.97
 552,840 4.03 4.03 3.91 610 0 0.0
20/08/2019
3.97
 1,328,110 3.83 4.07 3.83 3,050 0 0.0
19/08/2019
3.83
 898,980 3.58 3.83 3.56 10 1,100 0.0

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