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)
06/06/2018
2.99
 111,550 2.97 3.00 2.93 0 0 0
05/06/2018
2.97
 138,370 2.91 3.00 2.83 0 260 0.0
04/06/2018
2.83
 111,120 2.74 2.83 2.66 0 0 0
01/06/2018
2.65
 91,820 2.68 2.77 2.64 0 0 0
31/05/2018
2.65
 39,210 2.57 2.65 2.57 0 0 0
30/05/2018
2.56
 107,560 2.69 2.69 2.56 0 0 0
29/05/2018
2.67
 216,310 2.46 2.77 2.46 0 0 0
28/05/2018
2.64
 85,650 2.85 2.85 2.64 0 0 0
25/05/2018
2.83
 264,600 2.91 2.91 2.83 0 1,900 0.0
24/05/2018
2.89
 45,340 2.96 2.96 2.87 0 0 0
23/05/2018
2.96
 152,490 2.91 3.01 2.76 0 5,050 0.0
22/05/2018
2.96
 171,000 3.12 3.13 2.96 0 0 0
21/05/2018
3.18
 29,420 3.23 3.23 3.11 0 4,700 0.0
18/05/2018
3.22
 108,770 3.25 3.25 3.06 0 0 0
17/05/2018
3.18
 74,220 3.24 3.25 3.18 0 0 0
16/05/2018
3.24
 65,600 3.21 3.26 3.21 0 1,310 0.0
15/05/2018
3.26
 74,020 3.20 3.26 3.20 0 0 0
14/05/2018
3.26
 59,890 3.26 3.26 3.18 0 0 0
11/05/2018
3.26
 41,070 3.18 3.28 3.18 0 0 0
10/05/2018
3.18
 53,160 3.31 3.31 3.18 10 0 0
09/05/2018
3.26
 167,510 3.30 3.30 3.25 10 0 0
08/05/2018
3.30
 63,670 3.30 3.30 3.26 5,750 0 0.0
07/05/2018
3.30
 62,360 3.31 3.31 3.26 0 1,000 0.0
04/05/2018
3.29
 56,990 3.26 3.31 3.26 150 0 0.0
03/05/2018
3.25
 367,620 3.40 3.48 3.25 0 0 0
02/05/2018
3.49
 68,240 3.49 3.58 3.36 0 0 0
27/04/2018
3.55
 110,530 3.51 3.74 3.50 0 0 0
26/04/2018
3.51
 218,590 3.77 3.77 3.51 160 0 0.0
24/04/2018
3.77
 138,260 3.83 3.83 3.73 0 0 0
23/04/2018
3.83
 72,480 3.83 4.02 3.83 0 0 0
20/04/2018
3.95
 77,130 3.99 3.99 3.84 6,000 0 0.0
19/04/2018
3.83
 281,010 4.03 4.03 3.83 2,040 0 0.0
18/04/2018
4.03
 185,060 4.18 4.18 4.03 0 0 0
17/04/2018
4.14
 96,300 4.04 4.20 4.04 0 35,190 -0.2
16/04/2018
4.14
 28,240 4.12 4.15 4.12 0 0 0
13/04/2018
4.14
 114,540 4.31 4.31 4.12 0 0 0
12/04/2018
4.23
 84,360 4.31 4.31 4.17 35,000 0 0.2
11/04/2018
4.17
 154,290 4.18 4.23 4.13 0 0 0
10/04/2018
4.23
 68,060 4.34 4.34 4.18 0 0 0
09/04/2018
4.27
 89,860 4.40 4.47 4.27 0 4,000 0.0
06/04/2018
4.34
 306,250 4.19 4.36 4.18 4,310 0 0.0
05/04/2018
4.16
 136,550 4.15 4.23 4.15 7,310 15,000 0.0
04/04/2018
4.22
 442,020 4.23 4.25 4.15 0 95,690 -0.5
03/04/2018
4.23
 102,900 4.24 4.31 4.16 3,000 14,800 -0.1
02/04/2018
4.24
 253,700 4.25 4.25 4.15 1,000 3,500 0.0
30/03/2018
4.25
 84,060 4.29 4.29 4.24 190 0 0.0
29/03/2018
4.23
 148,260 4.28 4.28 4.22 0 0 0
28/03/2018
4.27
 170,670 4.32 4.32 4.24 0 0 0
27/03/2018
4.32
 150,740 4.27 4.36 4.27 1,000 0 0.0
26/03/2018
4.24
 135,970 4.40 4.40 4.23 0 22,200 -0.1
23/03/2018
4.40
 167,300 4.40 4.44 4.17 0 40,000 -0.2
22/03/2018
4.48
 161,240 4.54 4.54 4.48 0 0 0
21/03/2018
4.49
 234,520 4.56 4.56 4.48 0 0 0
20/03/2018
4.51
 259,480 4.53 4.53 4.48 0 0 0
19/03/2018
4.52
 217,310 4.62 4.62 4.52 0 0 0
16/03/2018
4.53
 253,910 4.53 4.62 4.48 0 0 0
15/03/2018
4.50
 223,430 4.53 4.60 4.50 120 30,030 -0.2
14/03/2018
4.53
 331,810 4.60 4.60 4.53 0 0 0
13/03/2018
4.58
 121,650 4.58 4.63 4.55 0 0 0
12/03/2018
4.58
 185,230 4.58 4.68 4.58 3,500 0 0.0
09/03/2018
4.67
 195,130 4.65 4.74 4.65 900 0 0.0
08/03/2018
4.72
 212,000 4.72 4.74 4.65 0 0 0
07/03/2018
4.72
 632,240 4.61 4.79 4.61 0 0 0
06/03/2018
4.61
 221,400 4.49 4.62 4.49 0 0 0
05/03/2018
4.56
 255,630 4.59 4.64 4.56 0 0 0
02/03/2018
4.58
 276,100 4.64 4.64 4.56 0 18,500 -0.1
01/03/2018
4.64
 389,070 4.58 4.76 4.56 100 15,000 -0.1
28/02/2018
4.58
 252,760 4.56 4.62 4.55 0 14,000 -0.1
27/02/2018
4.58
 329,600 4.56 4.60 4.53 8,040 17,270 -0.1
26/02/2018
4.56
 532,650 4.56 4.68 4.56 0 15,000 -0.1
23/02/2018
4.65
 156,040 4.64 4.70 4.60 11,900 8,780 0.0
22/02/2018
4.64
 180,100 4.51 4.79 4.51 2,000 0 0.0
21/02/2018
4.80
 290,040 4.80 4.80 4.76 0 18,000 -0.1
13/02/2018
4.79
 277,850 4.55 4.79 4.53 1,810 0 0.0
12/02/2018
4.55
 152,460 4.48 4.64 4.36 670 5,000 0.0
09/02/2018
4.48
 454,910 4.23 4.52 4.23 122,690 2,080 0.6
08/02/2018
4.53
 232,430 4.63 4.63 4.48 11,900 0 0.1
07/02/2018
4.63
 370,120 4.64 4.72 4.56 7,000 0 0.0
06/02/2018
4.48
 859,500 4.48 4.76 4.44 167,330 5,310 0.9
05/02/2018
4.76
 1,194,100 4.72 4.90 4.72 508,000 240 3.0
02/02/2018
4.84
 886,010 4.82 4.97 4.80 317,790 0 1.9
01/02/2018
4.88
 604,510 5.11 5.12 4.87 1,270 0 0.0
31/01/2018
5.13
 980,180 5.58 5.58 5.13 2,000 7,000 0.0
30/01/2018
5.23
 4,904,020 4.96 5.23 4.88 12,000 20,000 0.0
29/01/2018
4.88
 706,430 4.98 4.98 4.84 30,000 8,000 0.1
26/01/2018
4.88
 529,480 4.97 4.98 4.80 62,000 0 0.4
25/01/2018
4.90
 1,150,830 4.82 4.92 4.78 621,770 4,000 3.7
22/01/2018
4.82
 766,570 4.72 4.84 4.70 290,840 1,680 1.7
19/01/2018
4.72
 1,029,500 4.80 4.80 4.62 434,970 6,320 2.5
18/01/2018
4.80
 942,760 4.56 4.80 4.56 7,550 0 0.0
17/01/2018
4.77
 814,160 5.01 5.02 4.77 32,070 0 0.2
16/01/2018
4.99
 1,554,290 4.97 5.08 4.83 6,000 2,000 0.0
15/01/2018
5.05
 1,196,670 4.80 5.05 4.80 0 0 0
12/01/2018
4.80
 758,930 4.80 4.93 4.75 30 3,000 0.0
11/01/2018
4.75
 626,140 4.73 4.80 4.73 0 63,870 -0.4
10/01/2018
4.80
 916,910 4.75 4.88 4.68 0 0 0
09/01/2018
4.80
 940,580 4.80 4.80 4.62 5,000 0 0.0
08/01/2018
4.71
 778,410 4.88 4.89 4.68 0 0 0
05/01/2018
4.80
 928,480 5.02 5.02 4.80 8,870 10,000 0.0
04/01/2018
4.88
 1,067,860 4.80 5.01 4.80 60,430 530 0.4

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