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)
25/10/2018
2.68
 164,080 2.76 2.76 2.61 0 0 0
24/10/2018
2.76
 77,180 2.79 2.85 2.71 0 0 0
23/10/2018
2.80
 106,920 2.89 2.89 2.78 0 20,000 -0.1
22/10/2018
2.89
 104,960 2.86 2.91 2.85 0 0 0
19/10/2018
2.89
 148,810 2.85 2.89 2.85 0 0 0
18/10/2018
2.92
 114,700 2.97 2.97 2.87 0 3,900 0.0
17/10/2018
2.97
 132,090 3.00 3.01 2.96 0 0 0
16/10/2018
2.96
 155,770 2.86 3.00 2.86 400 0 0.0
15/10/2018
2.88
 177,640 2.96 2.96 2.83 0 0 0
12/10/2018
2.85
 245,660 2.77 2.88 2.77 0 0 0
11/10/2018
2.81
 498,640 2.81 2.93 2.81 0 170 0.0
10/10/2018
3.01
 273,960 3.02 3.04 2.97 0 30,000 -0.1
09/10/2018
3.02
 139,530 3.01 3.09 3.01 0 0 0
08/10/2018
3.06
 233,510 3.12 3.13 3.03 0 50 0.0
05/10/2018
3.09
 311,700 3.14 3.14 3.09 100 0 0.0
04/10/2018
3.13
 560,800 3.21 3.21 3.09 100 160 0.0
03/10/2018
3.18
 456,250 3.19 3.22 3.12 0 0 0
02/10/2018
3.22
 289,390 3.26 3.27 3.18 0 0 0
01/10/2018
3.26
 667,180 3.34 3.39 3.25 0 5,880 0.0
28/09/2018
3.22
 689,990 3.11 3.26 3.08 30,000 0 0.1
27/09/2018
3.13
 292,760 3.13 3.14 3.09 11,000 0 0.0
26/09/2018
3.13
 334,430 3.14 3.21 3.13 0 0 0
25/09/2018
3.19
 476,260 3.13 3.20 3.11 0 0 0
24/09/2018
3.13
 578,550 3.26 3.28 3.13 0 0 0
21/09/2018
3.09
 623,040 2.93 3.09 2.93 0 0 0
20/09/2018
2.92
 202,240 2.91 2.93 2.89 0 10,000 0.0
19/09/2018
2.91
 222,300 2.91 2.97 2.90 0 0 0
18/09/2018
2.91
 112,180 2.90 3.01 2.87 0 0 0
17/09/2018
2.91
 139,300 2.93 2.97 2.91 0 0 0
14/09/2018
2.93
 92,210 3.01 3.01 2.93 0 0 0
13/09/2018
2.98
 135,560 2.95 3.01 2.95 0 0 0
12/09/2018
2.96
 124,360 2.97 3.01 2.95 0 0 0
11/09/2018
2.95
 159,140 2.95 2.97 2.90 10,390 150 0.0
10/09/2018
2.93
 65,910 2.93 2.93 2.83 0 0 0
07/09/2018
2.90
 143,510 2.93 2.97 2.90 0 0 0
06/09/2018
2.94
 75,720 2.94 2.98 2.94 0 0 0
05/09/2018
2.96
 117,520 3.01 3.01 2.95 0 0 0
04/09/2018
3.01
 42,870 3.04 3.04 2.95 0 0 0
31/08/2018
3.04
 87,520 3.04 3.04 3.00 40 0 0.0
30/08/2018
3.04
 59,350 3.00 3.04 3.00 0 0 0
29/08/2018
3.00
 167,150 3.01 3.04 3.00 0 0 0
28/08/2018
3.02
 50,350 3.05 3.05 3.01 0 0 0
27/08/2018
3.00
 194,740 3.06 3.06 3.00 0 0 0
24/08/2018
3.04
 158,670 3.05 3.05 3.01 0 0 0
23/08/2018
3.04
 141,690 3.06 3.09 3.04 0 0 0
22/08/2018
3.06
 96,610 3.10 3.10 3.05 3,110 0 0.0
21/08/2018
3.09
 70,160 3.02 3.09 3.02 0 0 0
20/08/2018
3.04
 180,050 3.09 3.15 3.01 0 10,000 0.0
17/08/2018
3.09
 87,300 3.22 3.22 3.09 0 0 0
16/08/2018
3.08
 27,820 3.02 3.13 3.02 0 0 0
15/08/2018
3.09
 270,650 3.18 3.22 3.08 250 0 0.0
14/08/2018
3.19
 281,780 3.18 3.23 3.17 20,800 0 0.1
13/08/2018
3.23
 129,220 3.26 3.26 3.18 0 0 0
10/08/2018
3.24
 169,570 3.31 3.31 3.18 0 0 0
09/08/2018
3.24
 804,260 3.29 3.35 3.24 0 0 0
08/08/2018
3.13
 168,000 3.10 3.17 3.08 10,000 0 0.0
07/08/2018
3.10
 125,910 3.10 3.19 3.09 0 0 0
06/08/2018
3.18
 117,610 3.18 3.22 3.08 0 0 0
03/08/2018
3.08
 232,970 3.02 3.18 3.02 0 0 0
02/08/2018
3.04
 146,100 3.09 3.09 3.03 0 1,000 0.0
01/08/2018
3.09
 230,210 3.10 3.18 3.08 0 0 0
31/07/2018
3.16
 278,150 3.15 3.26 3.13 0 0 0
30/07/2018
3.22
 380,730 3.12 3.33 3.12 0 2,000 0.0
27/07/2018
3.12
 270,660 2.94 3.18 2.94 0 0 0
26/07/2018
3.11
 365,640 3.29 3.29 3.10 1,000 0 0.0
25/07/2018
3.08
 601,570 2.88 3.08 2.88 0 10,710 0.0
24/07/2018
2.88
 326,810 2.77 2.91 2.77 0 0 0
23/07/2018
2.73
 112,060 2.73 2.93 2.73 0 0 0
20/07/2018
2.93
 150,820 2.93 2.93 2.85 0 0 0
19/07/2018
2.92
 192,080 2.87 2.98 2.87 0 5,000 0.0
18/07/2018
2.93
 273,330 2.81 3.00 2.77 0 30,000 -0.1
17/07/2018
2.81
 127,150 2.84 2.84 2.77 0 910 0.0
16/07/2018
2.77
 288,790 2.56 2.77 2.56 0 0 0
13/07/2018
2.59
 161,110 2.62 2.62 2.56 550 0 0.0
12/07/2018
2.56
 56,760 2.56 2.61 2.56 0 0 0
11/07/2018
2.61
 11,180 2.59 2.69 2.59 0 0 0
10/07/2018
2.68
 19,180 2.67 2.68 2.65 0 0 0
09/07/2018
2.67
 26,060 2.58 2.68 2.58 0 0 0
06/07/2018
2.67
 88,930 2.65 2.67 2.59 0 0 0
05/07/2018
2.58
 31,250 2.68 2.68 2.58 0 0 0
04/07/2018
2.67
 46,280 2.61 2.69 2.58 0 0 0
03/07/2018
2.58
 78,480 2.74 2.81 2.58 0 0 0
02/07/2018
2.77
 45,020 2.77 2.78 2.73 0 0 0
29/06/2018
2.82
 39,790 2.74 2.84 2.74 0 0 0
28/06/2018
2.81
 48,470 2.87 2.87 2.75 0 0 0
27/06/2018
2.84
 46,080 2.85 2.85 2.76 0 0 0
26/06/2018
2.85
 9,870 2.87 2.88 2.78 0 0 0
25/06/2018
2.87
 62,980 2.87 2.88 2.81 0 0 0
22/06/2018
2.85
 63,120 2.87 2.87 2.75 0 0 0
21/06/2018
2.85
 37,600 2.91 2.91 2.74 0 0 0
20/06/2018
2.84
 15,260 2.85 2.85 2.74 0 0 0
19/06/2018
2.70
 81,720 2.89 2.89 2.70 0 0 0
18/06/2018
2.89
 61,040 2.85 2.92 2.83 0 0 0
15/06/2018
2.85
 73,990 2.85 2.96 2.77 0 0 0
14/06/2018
2.77
 28,230 2.92 2.92 2.77 500 0 0.0
13/06/2018
2.88
 52,080 2.85 2.89 2.85 0 0 0
12/06/2018
2.85
 58,010 2.89 2.91 2.77 0 0 0
11/06/2018
2.92
 80,790 2.95 2.95 2.85 2,000 0 0.0
08/06/2018
2.95
 116,170 3.01 3.01 2.93 0 0 0
07/06/2018
3.01
 74,600 3.01 3.02 2.97 3,010 0 0.0

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