CTCP Chứng khoán Agribank (agr)

12.90
0
(0%)
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
(2026-08-19) 		0.20 1.57% 7,005,600 -32,500 -0.6
12.60
16.60
12.90
2 tháng
(2026-07-20) 		-0.65 -4.80% 14,784,900 -46,400 -0.8
12.25
16.60
12.90
3 tháng
(2026-06-22) 		-1.90 -12.84% 32,046,800 -44,600 -0.7
12.25
16.60
12.90
6 tháng
(2026-03-23) 		-0.50 -3.73% 54,297,100 -25,300 -0.3
12.25
16.60
12.90
12 tháng
(2025-09-23) 		-4.45 -25.65% 163,688,000 -127,400 -2.0
12.25
18.15
12.90
24 tháng
(2024-09-30) 		-4.66 -26.53% 457,727,400 143,000 -7.2
11.93
20.55
12.90
36 tháng
(2023-10-04) 		-2.11 -14.07% 929,315,600 432,486 -1.9
10.69
20.88
12.90
60 tháng
(2021-10-14) 		-2.20 -14.58% 1,626,570,600 565,314 -5.5
4.97
23.90
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2018
5.18
 706,430 5.17 5.28 5.13 30,000 8,000 0.1
26/01/2018
5.17
 529,480 5.20 5.28 5.09 62,000 0 0.4
25/01/2018
5.20
 1,150,830 5.11 5.21 5.07 621,770 4,000 3.7
22/01/2018
5.11
 766,570 5.01 5.13 4.98 290,840 1,680 1.7
19/01/2018
5.01
 1,029,500 5.09 5.09 4.89 434,970 6,320 2.5
18/01/2018
5.09
 942,760 5.06 5.09 4.83 7,550 0 0.0
17/01/2018
5.06
 814,160 5.29 5.32 5.06 32,070 0 0.2
16/01/2018
5.29
 1,554,290 5.35 5.39 5.12 6,000 2,000 0.0
15/01/2018
5.35
 1,196,670 5.09 5.35 5.09 0 0 0
12/01/2018
5.09
 758,930 5.04 5.22 5.04 30 3,000 0.0
11/01/2018
5.04
 626,140 5.08 5.09 5.01 0 63,870 -0.4
10/01/2018
5.08
 916,910 5.08 5.18 4.96 0 0 0
09/01/2018
5.08
 940,580 5.00 5.09 4.90 5,000 0 0.0
08/01/2018
5.00
 778,410 5.09 5.19 4.96 0 0 0
05/01/2018
5.09
 928,480 5.17 5.32 5.09 8,870 10,000 0.0
04/01/2018
5.17
 1,067,860 5.16 5.31 5.08 60,430 530 0.4
03/01/2018
5.16
 875,180 5.32 5.40 5.05 12,000 0 0.1
02/01/2018
5.32
 915,610 5.23 5.44 5.23 10 0 0
29/12/2017
5.23
 2,107,910 4.89 5.23 5.00 30,000 10 0.2
28/12/2017
4.89
 629,690 4.75 4.94 4.71 0 0 0
27/12/2017
4.75
 142,140 4.76 4.76 4.72 0 0 0
26/12/2017
4.76
 223,670 4.63 4.76 4.62 57,600 100 0.3
25/12/2017
4.63
 280,110 4.73 4.73 4.63 8,070 0 0.0
22/12/2017
4.73
 153,670 4.73 4.75 4.70 0 0 0
21/12/2017
4.73
 323,670 4.77 4.77 4.69 43,270 0 0.2
20/12/2017
4.77
 130,380 4.77 4.82 4.69 0 20 0.0
19/12/2017
4.77
 111,400 4.86 4.91 4.75 10 0 0
18/12/2017
4.86
 742,290 4.74 4.90 4.74 0 0 0
15/12/2017
4.74
 266,690 4.66 4.88 4.66 0 0 0
14/12/2017
4.66
 339,320 4.60 4.66 4.56 60,000 0 0.3
13/12/2017
4.60
 135,950 4.62 4.66 4.49 36,460 0 0.2
12/12/2017
4.62
 617,120 4.62 4.64 4.38 291,610 0 1.5
11/12/2017
4.62
 290,960 4.75 4.75 4.58 67,050 0 0.4
08/12/2017
4.75
 242,940 4.88 4.88 4.75 0 0 0
07/12/2017
4.88
 425,180 4.85 4.92 4.75 10 50 0.0
06/12/2017
4.85
 334,400 4.91 4.94 4.76 0 0 0
05/12/2017
4.91
 946,370 4.84 5.05 4.85 0 0 0
04/12/2017
4.84
 781,490 4.75 4.88 4.72 30 3,110 0.0
01/12/2017
4.75
 291,800 4.80 4.83 4.73 31,500 0 0.2
30/11/2017
4.80
 396,460 4.73 4.81 4.69 125,780 0 0.7
29/11/2017
4.73
 320,420 4.81 4.82 4.70 800 50 0.0
28/11/2017
4.81
 428,100 4.82 4.84 4.70 0 50 0.0
27/11/2017
4.82
 413,700 4.66 4.82 4.63 0 0 0
24/11/2017
4.66
 281,860 4.65 4.66 4.57 74,780 0 0.4
23/11/2017
4.65
 524,010 4.51 4.69 4.50 37,070 0 0.2
22/11/2017
4.51
 429,080 4.52 4.57 4.40 84,840 0 0.4
21/11/2017
4.52
 297,060 4.56 4.57 4.41 58,970 0 0.3
20/11/2017
4.56
 391,080 4.56 4.66 4.31 0 20 0.0
17/11/2017
4.56
 806,660 4.26 4.56 4.40 7,000 0 0.0
16/11/2017
4.26
 369,440 3.99 4.26 3.99 0 0 0
15/11/2017
3.99
 322,180 3.98 3.99 3.96 1,000 0 0.0
14/11/2017
3.98
 147,250 4.00 4.01 3.88 0 20 0
13/11/2017
4.00
 282,200 3.91 4.00 3.89 20 2,700 0.0
10/11/2017
3.91
 195,340 3.89 3.95 3.81 50 0 0.0
09/11/2017
3.89
 159,480 3.93 3.96 3.87 120 0 0.0
08/11/2017
3.93
 179,120 3.97 3.97 3.90 0 0 0
07/11/2017
3.97
 207,430 3.99 4.01 3.94 110 0 0.0
06/11/2017
3.99
 234,200 3.97 4.01 3.97 1,000 0 0.0
03/11/2017
3.97
 407,670 3.96 4.01 3.88 0 0 0
02/11/2017
3.96
 154,920 3.98 4.10 3.95 0 0 0
01/11/2017
3.98
 313,000 3.95 4.08 3.97 82,030 0 0.4
31/10/2017
3.95
 410,980 4.03 4.06 3.93 0 0 0
30/10/2017
4.03
 436,700 4.14 4.14 4.02 0 0 0
27/10/2017
4.14
 682,850 4.29 4.29 4.00 0 5,000 0.0
26/10/2017
4.29
 333,850 4.44 4.51 4.13 0 0 0
25/10/2017
4.44
 176,980 4.40 4.61 4.40 0 0 0
24/10/2017
4.40
 452,150 4.43 4.44 4.38 0 0 0
23/10/2017
4.43
 791,920 4.69 4.69 4.40 0 0 0
20/10/2017
4.69
 696,180 4.80 4.82 4.69 0 0 0
19/10/2017
4.80
 318,310 4.75 4.87 4.75 0 0 0
18/10/2017
4.75
 504,360 4.83 4.90 4.75 0 15,500 -0.1
17/10/2017
4.83
 350,730 4.84 4.88 4.82 0 0 0
16/10/2017
4.84
 364,220 4.89 4.99 4.82 0 0 0
13/10/2017
4.89
 306,270 4.89 4.92 4.88 0 0 0
12/10/2017
4.89
 481,350 4.89 4.96 4.88 0 0 0
11/10/2017
4.89
 533,410 4.86 5.06 4.85 0 37,340 -0.2
10/10/2017
4.86
 186,330 4.92 4.92 4.84 0 0 0
09/10/2017
4.92
 406,940 4.91 4.98 4.83 0 0 0
06/10/2017
4.91
 282,970 4.94 4.96 4.90 0 0 0
05/10/2017
4.94
 381,320 4.91 5.00 4.93 0 0 0
04/10/2017
4.91
 214,140 4.78 4.92 4.79 0 0 0
03/10/2017
4.78
 504,840 4.90 4.90 4.66 0 0 0
02/10/2017
4.90
 252,340 4.94 5.03 4.89 0 0 0
29/09/2017
4.94
 451,240 4.94 5.01 4.87 0 0 0
28/09/2017
4.94
 359,530 5.09 5.12 4.88 0 0 0
27/09/2017
5.09
 212,260 5.13 5.15 5.05 43,450 0 0.3
26/09/2017
5.13
 738,400 5.01 5.14 4.98 0 0 0
25/09/2017
5.01
 1,181,020 5.20 5.20 5.00 0 0 0
22/09/2017
5.20
 823,960 5.20 5.24 5.20 1,500 0 0.0
21/09/2017
5.20
 463,490 5.24 5.28 5.18 100 0 0.0
20/09/2017
5.24
 517,830 5.18 5.32 5.21 0 0 0
19/09/2017
5.18
 1,141,550 5.31 5.31 5.18 1,200 0 0.0
18/09/2017
5.31
 1,194,540 5.07 5.35 5.11 4,800 0 0.0
15/09/2017
5.07
 653,440 5.09 5.11 4.96 3,000 0 0.0
14/09/2017
5.09
 2,026,560 4.84 5.09 4.83 0 0 0
13/09/2017
4.84
 346,310 4.84 4.87 4.82 0 0 0
12/09/2017
4.84
 479,950 4.76 4.84 4.73 178,000 0 1.0
11/09/2017
4.76
 766,480 4.81 4.83 4.72 136,100 0 0.8
08/09/2017
4.81
 637,960 4.88 4.88 4.77 3,000 0 0.0
07/09/2017
4.88
 600,040 4.88 4.94 4.83 0 720 0.0

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