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)
25/03/2019
3.42
 679,440 3.18 3.46 3.03 0 0 0
22/03/2019
3.25
 317,800 3.19 3.26 3.09 0 0 0
21/03/2019
3.22
 533,570 3.38 3.41 3.22 0 0 0
20/03/2019
3.44
 980,370 3.42 3.44 3.31 50,000 0 0.2
19/03/2019
3.30
 1,115,200 3.30 3.30 3.26 0 0 0
18/03/2019
3.09
 713,670 2.87 3.09 2.87 0 0 0
15/03/2019
2.89
 139,030 2.92 2.92 2.87 0 0 0
14/03/2019
2.89
 97,310 2.85 2.93 2.85 0 24,000 -0.1
13/03/2019
2.91
 52,980 2.91 2.91 2.89 0 0 0
12/03/2019
2.91
 80,590 2.91 2.91 2.77 0 0 0
11/03/2019
2.91
 94,700 2.91 2.93 2.89 0 0 0
08/03/2019
2.91
 46,360 2.96 2.96 2.90 0 60 0.0
07/03/2019
2.96
 209,330 2.90 2.97 2.87 0 10 0
06/03/2019
2.90
 80,240 2.89 2.91 2.86 0 2,460 0.0
05/03/2019
2.87
 279,340 2.84 2.92 2.81 870 0 0.0
04/03/2019
2.84
 37,600 2.85 2.85 2.82 0 0 0
01/03/2019
2.85
 35,190 2.87 2.87 2.78 16,000 0 0.1
28/02/2019
2.81
 73,720 2.85 2.85 2.81 900 500 0.0
27/02/2019
2.85
 76,440 2.84 2.85 2.81 0 0 0
26/02/2019
2.83
 65,240 2.85 2.85 2.81 0 0 0
25/02/2019
2.81
 59,310 2.84 2.84 2.81 0 0 0
22/02/2019
2.84
 30,270 2.85 2.85 2.78 0 0 0
21/02/2019
2.85
 19,780 2.85 2.86 2.81 0 0 0
20/02/2019
2.86
 85,940 2.86 2.87 2.82 0 0 0
19/02/2019
2.86
 20,740 2.87 2.87 2.83 0 0 0
18/02/2019
2.86
 38,470 2.87 2.87 2.84 0 0 0
15/02/2019
2.85
 47,570 2.85 2.87 2.83 0 0 0
14/02/2019
2.86
 54,270 2.85 2.87 2.83 0 0 0
13/02/2019
2.85
 91,550 2.89 2.89 2.83 0 290 0.0
12/02/2019
2.86
 216,400 2.87 2.91 2.85 0 0 0
11/02/2019
2.85
 63,980 2.84 2.85 2.77 0 0 0
01/02/2019
2.83
 31,020 2.85 2.85 2.80 0 0 0
31/01/2019
2.81
 53,910 2.84 2.85 2.76 0 100 0.0
30/01/2019
2.77
 75,350 2.82 2.82 2.77 0 0 0
29/01/2019
2.81
 42,640 2.80 2.85 2.72 0 0 0
28/01/2019
2.80
 140,790 2.77 2.80 2.70 0 0 0
25/01/2019
2.76
 83,760 2.71 2.78 2.69 0 0 0
24/01/2019
2.73
 18,790 2.81 2.81 2.73 0 0 0
23/01/2019
2.76
 14,250 2.78 2.78 2.75 0 0 0
22/01/2019
2.77
 21,080 2.81 2.81 2.77 0 0 0
21/01/2019
2.80
 42,800 2.74 2.82 2.74 0 0 0
18/01/2019
2.75
 30,980 2.77 2.85 2.75 0 0 0
17/01/2019
2.81
 19,300 2.81 2.87 2.81 0 0 0
16/01/2019
2.85
 83,650 2.85 2.85 2.81 1,000 0 0.0
15/01/2019
2.83
 134,400 2.79 2.89 2.74 0 0 0
14/01/2019
2.79
 45,210 2.77 2.81 2.75 0 0 0
11/01/2019
2.78
 117,090 2.78 2.80 2.75 0 0 0
10/01/2019
2.78
 181,350 2.75 2.85 2.75 0 0 0
09/01/2019
2.73
 45,410 2.77 2.78 2.69 0 100 0.0
08/01/2019
2.77
 101,230 2.77 2.77 2.74 0 0 0
07/01/2019
2.77
 27,770 2.69 2.78 2.69 0 0 0
04/01/2019
2.69
 155,710 2.72 2.74 2.66 500 0 0.0
03/01/2019
2.73
 80,800 2.77 2.77 2.69 80 0 0.0
02/01/2019
2.75
 43,490 2.75 2.78 2.69 10 0 0.0
28/12/2018
2.78
 73,890 2.79 2.80 2.65 0 0 0
27/12/2018
2.79
 124,350 2.70 2.81 2.70 0 20 0.0
26/12/2018
2.70
 159,300 2.64 2.71 2.53 60 10,000 0.0
25/12/2018
2.54
 144,080 2.61 2.62 2.54 120 0 0.0
24/12/2018
2.62
 59,070 2.69 2.69 2.62 60 0 0.0
21/12/2018
2.69
 130,850 2.69 2.70 2.67 0 0 0
20/12/2018
2.71
 78,960 2.73 2.73 2.68 0 0 0
19/12/2018
2.67
 43,760 2.67 2.72 2.66 20 0 0.0
18/12/2018
2.67
 69,480 2.73 2.73 2.67 40 0 0.0
17/12/2018
2.73
 43,490 2.74 2.76 2.69 50 0 0.0
14/12/2018
2.73
 36,780 2.77 2.77 2.73 10 0 0.0
13/12/2018
2.76
 227,000 2.77 2.77 2.69 20 0 0.0
12/12/2018
2.78
 13,680 2.76 2.78 2.75 0 0 0
11/12/2018
2.78
 39,060 2.77 2.78 2.74 0 0 0
10/12/2018
2.79
 22,190 2.80 2.80 2.77 0 0 0
07/12/2018
2.80
 87,600 2.77 2.81 2.77 0 0 0
06/12/2018
2.76
 115,320 2.79 2.79 2.75 20 0 0.0
05/12/2018
2.78
 108,190 2.77 2.80 2.75 30 0 0.0
04/12/2018
2.77
 89,390 2.77 2.84 2.77 30 0 0.0
03/12/2018
2.77
 144,060 2.75 2.80 2.72 20 170 0.0
30/11/2018
2.72
 64,310 2.71 2.72 2.68 0 0 0
29/11/2018
2.71
 72,410 2.70 2.72 2.69 0 50 0.0
28/11/2018
2.70
 40,010 2.69 2.70 2.65 3,170 0 0.0
27/11/2018
2.69
 98,640 2.69 2.71 2.68 0 0 0
26/11/2018
2.69
 19,100 2.69 2.69 2.65 0 0 0
23/11/2018
2.67
 31,620 2.69 2.77 2.67 0 0 0
22/11/2018
2.65
 81,300 2.69 2.69 2.65 0 0 0
21/11/2018
2.67
 86,530 2.65 2.67 2.61 0 0 0
20/11/2018
2.65
 33,050 2.65 2.66 2.64 0 0 0
19/11/2018
2.65
 80,750 2.70 2.70 2.64 0 0 0
16/11/2018
2.65
 67,730 2.63 2.69 2.63 0 0 0
15/11/2018
2.63
 92,370 2.65 2.68 2.62 50 0 0.0
14/11/2018
2.68
 103,140 2.69 2.69 2.62 50 0 0.0
13/11/2018
2.69
 82,530 2.54 2.70 2.54 0 0 0
12/11/2018
2.71
 57,040 2.69 2.71 2.69 20 0 0.0
09/11/2018
2.72
 48,200 2.71 2.72 2.69 0 0 0
08/11/2018
2.71
 41,480 2.77 2.77 2.70 0 0 0
07/11/2018
2.72
 70,170 2.73 2.74 2.72 0 0 0
06/11/2018
2.72
 81,000 2.69 2.74 2.69 0 0 0
05/11/2018
2.69
 59,420 2.74 2.74 2.68 0 0 0
02/11/2018
2.74
 160,840 2.75 2.75 2.68 1,000 0 0.0
01/11/2018
2.69
 53,320 2.73 2.73 2.69 0 0 0
31/10/2018
2.71
 62,860 2.69 2.72 2.67 0 0 0
30/10/2018
2.66
 74,200 2.68 2.76 2.65 0 0 0
29/10/2018
2.67
 53,050 2.69 2.69 2.65 0 0 0
26/10/2018
2.67
 100,730 2.69 2.77 2.67 0 0 0

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