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)
16/08/2019
3.58
 289,170 3.50 3.62 3.47 10 0 0.0
15/08/2019
3.50
 131,930 3.54 3.54 3.46 0 0 0
14/08/2019
3.52
 777,790 3.39 3.56 3.39 0 0 0
13/08/2019
3.38
 62,600 3.39 3.40 3.35 0 0 0
12/08/2019
3.39
 28,430 3.42 3.42 3.38 0 0 0
09/08/2019
3.41
 138,830 3.40 3.41 3.38 0 0 0
08/08/2019
3.41
 110,700 3.42 3.42 3.40 0 0 0
07/08/2019
3.42
 561,440 3.38 3.54 3.37 0 0 0
06/08/2019
3.34
 340,930 3.41 3.41 3.26 0 0 0
05/08/2019
3.41
 87,750 3.35 3.41 3.35 4,950 17,330 -0.1
02/08/2019
3.37
 289,820 3.42 3.46 3.35 0 0 0
01/08/2019
3.46
 174,650 3.42 3.48 3.34 0 0 0
31/07/2019
3.44
 378,380 3.42 3.44 3.26 0 0 0
30/07/2019
3.39
 158,470 3.46 3.46 3.34 0 0 0
29/07/2019
3.46
 122,130 3.57 3.57 3.42 0 0 0
26/07/2019
3.53
 166,190 3.54 3.54 3.46 0 0 0
25/07/2019
3.55
 616,910 3.44 3.58 3.44 0 0 0
24/07/2019
3.51
 437,960 3.49 3.55 3.44 0 0 0
23/07/2019
3.48
 407,740 3.41 3.52 3.38 0 0 0
22/07/2019
3.39
 123,180 3.38 3.40 3.36 0 0 0
19/07/2019
3.38
 186,460 3.26 3.39 3.26 300 0 0.0
18/07/2019
3.32
 287,910 3.39 3.39 3.26 0 0 0
17/07/2019
3.35
 342,910 3.35 3.42 3.34 0 0 0
16/07/2019
3.42
 241,710 3.50 3.57 3.38 0 0 0
15/07/2019
3.50
 469,200 3.51 3.66 3.48 200 0 0.0
12/07/2019
3.48
 702,710 3.37 3.57 3.37 0 0 0
11/07/2019
3.35
 297,050 3.33 3.35 3.26 17,300 0 0.1
10/07/2019
3.33
 593,510 3.37 3.39 3.32 110,000 0 0.5
09/07/2019
3.37
 431,850 3.35 3.42 3.35 0 0 0
08/07/2019
3.35
 190,270 3.35 3.39 3.34 0 0 0
05/07/2019
3.35
 146,640 3.34 3.39 3.33 0 0 0
04/07/2019
3.34
 848,500 3.30 3.42 3.23 85,000 0 0.3
03/07/2019
3.26
 149,240 3.29 3.29 3.26 0 0 0
02/07/2019
3.29
 231,260 3.29 3.34 3.26 0 0 0
01/07/2019
3.26
 221,580 3.26 3.27 3.17 0 0 0
28/06/2019
3.17
 55,580 3.17 3.17 3.09 0 0 0
27/06/2019
3.16
 92,310 3.16 3.17 3.10 0 0 0
26/06/2019
3.13
 26,530 3.09 3.16 3.09 0 0 0
25/06/2019
3.09
 65,360 3.17 3.17 3.09 0 0 0
24/06/2019
3.09
 153,240 3.22 3.22 3.09 900 0 0.0
21/06/2019
3.22
 245,420 3.21 3.22 3.18 0 0 0
20/06/2019
3.21
 94,380 3.18 3.24 3.14 0 30 0.0
19/06/2019
3.18
 171,130 3.18 3.20 3.11 0 100 0.0
18/06/2019
3.16
 195,710 3.13 3.22 3.06 0 100 0.0
17/06/2019
3.11
 100,140 3.11 3.13 3.07 0 0 0
14/06/2019
3.11
 168,790 3.09 3.21 3.09 0 0 0
13/06/2019
3.09
 103,200 3.22 3.22 3.06 0 0 0
12/06/2019
3.17
 313,980 2.96 3.17 2.96 4,000 0 0.0
11/06/2019
2.96
 51,370 2.93 2.96 2.91 0 0 0
10/06/2019
2.93
 44,590 2.94 2.96 2.93 0 0 0
07/06/2019
2.94
 24,250 2.92 2.94 2.92 0 0 0
06/06/2019
2.92
 35,840 2.88 2.93 2.88 0 0 0
05/06/2019
2.92
 59,090 2.87 2.96 2.87 0 0 0
04/06/2019
2.88
 113,300 2.89 2.93 2.88 0 0 0
03/06/2019
2.91
 43,420 2.93 2.93 2.89 0 0 0
31/05/2019
2.92
 32,660 2.93 2.96 2.92 0 0 0
30/05/2019
2.92
 67,620 2.96 2.96 2.92 0 0 0
29/05/2019
2.95
 93,050 3.01 3.01 2.95 20 0 0.0
28/05/2019
2.96
 35,750 2.99 3.01 2.96 0 0 0
27/05/2019
2.97
 43,370 3.01 3.04 2.94 100 0 0.0
24/05/2019
3.00
 105,770 2.97 3.02 2.97 0 0 0
23/05/2019
3.04
 110,150 3.00 3.04 3.00 0 0 0
22/05/2019
3.02
 47,400 3.02 3.08 2.97 0 0 0
21/05/2019
3.02
 92,530 3.08 3.09 2.99 0 0 0
20/05/2019
3.08
 170,430 2.96 3.13 2.96 0 0 0
17/05/2019
2.96
 68,390 2.99 2.99 2.94 0 0 0
16/05/2019
2.99
 40,370 3.01 3.01 2.99 0 0 0
15/05/2019
3.01
 106,740 3.01 3.01 2.96 40 0 0.0
14/05/2019
3.01
 139,010 2.98 3.01 2.91 0 0 0
13/05/2019
2.98
 70,590 3.01 3.01 2.95 0 40 0.0
10/05/2019
3.00
 86,360 2.90 3.00 2.87 0 20 0
09/05/2019
2.90
 127,230 3.08 3.08 2.90 0 0 0
08/05/2019
2.99
 143,310 2.94 3.01 2.94 0 0 0
07/05/2019
2.94
 163,410 3.03 3.04 2.94 0 2,800 0.0
06/05/2019
3.00
 182,460 3.09 3.09 3.00 0 0 0
03/05/2019
3.09
 83,330 3.09 3.09 3.03 0 0 0
02/05/2019
3.09
 238,910 3.18 3.18 3.04 0 0 0
26/04/2019
3.18
 114,470 3.18 3.24 3.18 0 0 0
25/04/2019
3.21
 55,330 3.18 3.29 3.18 0 0 0
24/04/2019
3.22
 151,550 3.29 3.29 3.22 0 0 0
23/04/2019
3.24
 84,920 3.21 3.34 3.21 0 10,100 0.0
22/04/2019
3.24
 79,630 3.32 3.32 3.24 0 0 0
19/04/2019
3.32
 206,280 3.33 3.33 3.26 0 10,000 0.0
18/04/2019
3.26
 167,530 3.35 3.35 3.24 0 0 0
17/04/2019
3.35
 212,720 3.34 3.43 3.34 0 0 0
16/04/2019
3.34
 261,230 3.45 3.45 3.30 0 0 0
12/04/2019
3.43
 933,150 3.26 3.43 3.26 0 0 0
11/04/2019
3.21
 219,640 3.18 3.31 3.18 40 0 0.0
10/04/2019
3.21
 85,960 3.15 3.22 3.14 0 1,000 0.0
09/04/2019
3.22
 63,880 3.22 3.23 3.18 0 0 0
08/04/2019
3.22
 110,050 3.18 3.22 3.17 0 0 0
05/04/2019
3.21
 78,300 3.13 3.22 3.13 0 0 0
04/04/2019
3.22
 136,680 3.18 3.30 3.16 0 0 0
03/04/2019
3.18
 198,950 3.18 3.26 3.05 0 0 0
02/04/2019
3.26
 226,870 3.27 3.34 3.18 0 30,000 -0.1
01/04/2019
3.27
 66,610 3.34 3.37 3.27 0 0 0
29/03/2019
3.34
 239,660 3.27 3.42 3.26 0 0 0
28/03/2019
3.32
 168,160 3.34 3.35 3.26 0 0 0
27/03/2019
3.34
 132,330 3.39 3.41 3.34 0 0 0
26/03/2019
3.39
 216,940 3.43 3.48 3.34 0 0 0

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