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)
03/01/2018
4.87
 875,180 5.05 5.10 4.76 12,000 0 0.1
02/01/2018
5.02
 915,610 4.93 5.13 4.93 10 0 0
29/12/2017
4.93
 2,107,910 4.72 4.93 4.71 30,000 10 0.2
28/12/2017
4.62
 629,690 4.48 4.66 4.45 0 0 0
27/12/2017
4.48
 142,140 4.49 4.49 4.45 0 0 0
26/12/2017
4.49
 223,670 4.36 4.49 4.36 57,600 100 0.3
25/12/2017
4.36
 280,110 4.37 4.46 4.36 8,070 0 0.0
22/12/2017
4.46
 153,670 4.46 4.48 4.44 0 0 0
21/12/2017
4.46
 323,670 4.48 4.48 4.42 43,270 0 0.2
20/12/2017
4.50
 130,380 4.42 4.55 4.42 0 20 0.0
19/12/2017
4.50
 111,400 4.63 4.63 4.48 10 0 0
18/12/2017
4.58
 742,290 4.47 4.62 4.47 0 0 0
15/12/2017
4.47
 266,690 4.40 4.60 4.40 0 0 0
14/12/2017
4.40
 339,320 4.36 4.40 4.30 60,000 0 0.3
13/12/2017
4.34
 135,950 4.40 4.40 4.23 36,460 0 0.2
12/12/2017
4.36
 617,120 4.36 4.38 4.14 291,610 0 1.5
11/12/2017
4.36
 290,960 4.32 4.48 4.32 67,050 0 0.4
08/12/2017
4.48
 242,940 4.56 4.59 4.48 0 0 0
07/12/2017
4.60
 425,180 4.58 4.64 4.48 10 50 0.0
06/12/2017
4.58
 334,400 4.64 4.66 4.49 0 0 0
05/12/2017
4.63
 946,370 4.62 4.76 4.58 0 0 0
04/12/2017
4.57
 781,490 4.55 4.60 4.45 30 3,110 0.0
01/12/2017
4.48
 291,800 4.47 4.56 4.46 31,500 0 0.2
30/11/2017
4.53
 396,460 4.46 4.53 4.42 125,780 0 0.7
29/11/2017
4.46
 320,420 4.53 4.54 4.44 800 50 0.0
28/11/2017
4.53
 428,100 4.54 4.57 4.44 0 50 0.0
27/11/2017
4.54
 413,700 4.40 4.55 4.36 0 0 0
24/11/2017
4.40
 281,860 4.31 4.40 4.31 74,780 0 0.4
23/11/2017
4.39
 524,010 4.31 4.42 4.24 37,070 0 0.2
22/11/2017
4.26
 429,080 4.23 4.31 4.15 84,840 0 0.4
21/11/2017
4.27
 297,060 4.23 4.31 4.16 58,970 0 0.3
20/11/2017
4.30
 391,080 4.07 4.40 4.07 0 20 0.0
17/11/2017
4.30
 806,660 4.30 4.30 4.15 7,000 0 0.0
16/11/2017
4.02
 369,440 3.77 4.02 3.76 0 0 0
15/11/2017
3.76
 322,180 3.76 3.76 3.74 1,000 0 0.0
14/11/2017
3.75
 147,250 3.76 3.79 3.66 0 20 0
13/11/2017
3.77
 282,200 3.74 3.77 3.67 20 2,700 0.0
10/11/2017
3.69
 195,340 3.60 3.73 3.59 50 0 0.0
09/11/2017
3.67
 159,480 3.66 3.74 3.66 120 0 0.0
08/11/2017
3.70
 179,120 3.70 3.75 3.68 0 0 0
07/11/2017
3.75
 207,430 3.79 3.79 3.72 110 0 0.0
06/11/2017
3.76
 234,200 3.75 3.79 3.75 1,000 0 0.0
03/11/2017
3.75
 407,670 3.75 3.79 3.66 0 0 0
02/11/2017
3.74
 154,920 3.83 3.87 3.73 0 0 0
01/11/2017
3.75
 313,000 3.75 3.85 3.75 82,030 0 0.4
31/10/2017
3.73
 410,980 3.75 3.83 3.70 0 0 0
30/10/2017
3.80
 436,700 3.83 3.91 3.79 0 0 0
27/10/2017
3.91
 682,850 4.03 4.05 3.78 0 5,000 0.0
26/10/2017
4.05
 333,850 4.16 4.26 3.90 0 0 0
25/10/2017
4.18
 176,980 4.15 4.35 4.15 0 0 0
24/10/2017
4.15
 452,150 4.18 4.18 4.14 0 0 0
23/10/2017
4.18
 791,920 4.18 4.43 4.15 0 0 0
20/10/2017
4.43
 696,180 4.52 4.55 4.42 0 0 0
19/10/2017
4.53
 318,310 4.48 4.59 4.48 0 0 0
18/10/2017
4.48
 504,360 4.62 4.62 4.48 0 15,500 -0.1
17/10/2017
4.56
 350,730 4.55 4.60 4.55 0 0 0
16/10/2017
4.57
 364,220 4.71 4.71 4.55 0 0 0
13/10/2017
4.62
 306,270 4.62 4.64 4.61 0 0 0
12/10/2017
4.62
 481,350 4.64 4.68 4.61 0 0 0
11/10/2017
4.62
 533,410 4.60 4.77 4.58 0 37,340 -0.2
10/10/2017
4.58
 186,330 4.64 4.64 4.57 0 0 0
09/10/2017
4.64
 406,940 4.70 4.70 4.56 0 0 0
06/10/2017
4.63
 282,970 4.66 4.68 4.62 0 0 0
05/10/2017
4.66
 381,320 4.71 4.71 4.65 0 0 0
04/10/2017
4.63
 214,140 4.52 4.64 4.52 0 0 0
03/10/2017
4.51
 504,840 4.62 4.62 4.40 0 0 0
02/10/2017
4.62
 252,340 4.63 4.75 4.62 0 0 0
29/09/2017
4.66
 451,240 4.66 4.72 4.59 0 0 0
28/09/2017
4.66
 359,530 4.80 4.83 4.61 0 0 0
27/09/2017
4.80
 212,260 4.86 4.86 4.76 43,450 0 0.3
26/09/2017
4.84
 738,400 4.72 4.85 4.70 0 0 0
25/09/2017
4.72
 1,181,020 4.91 4.91 4.71 0 0 0
22/09/2017
4.91
 823,960 4.92 4.94 4.90 1,500 0 0.0
21/09/2017
4.91
 463,490 4.98 4.98 4.88 100 0 0.0
20/09/2017
4.94
 517,830 4.96 5.02 4.92 0 0 0
19/09/2017
4.88
 1,141,550 4.97 4.99 4.88 1,200 0 0.0
18/09/2017
5.01
 1,194,540 4.82 5.05 4.82 4,800 0 0.0
15/09/2017
4.79
 653,440 4.80 4.82 4.68 3,000 0 0.0
14/09/2017
4.80
 2,026,560 4.57 4.80 4.56 0 0 0
13/09/2017
4.57
 346,310 4.56 4.59 4.54 0 0 0
12/09/2017
4.57
 479,950 4.48 4.57 4.46 178,000 0 1.0
11/09/2017
4.49
 766,480 4.56 4.56 4.45 136,100 0 0.8
08/09/2017
4.53
 637,960 4.58 4.60 4.50 3,000 0 0.0
07/09/2017
4.60
 600,040 4.57 4.66 4.56 0 720 0.0
06/09/2017
4.60
 424,850 4.67 4.67 4.58 0 0 0
05/09/2017
4.67
 1,119,560 4.58 4.75 4.57 0 0 0
01/09/2017
4.58
 326,430 4.62 4.64 4.55 0 0 0
31/08/2017
4.54
 676,700 4.44 4.56 4.44 68,000 11,000 0.3
30/08/2017
4.48
 545,380 4.56 4.59 4.48 0 0 0
29/08/2017
4.53
 672,400 4.64 4.64 4.53 0 0 0
28/08/2017
4.64
 592,720 4.76 4.76 4.58 0 0 0
25/08/2017
4.69
 1,374,010 4.53 4.74 4.45 0 100 0.0
24/08/2017
4.53
 770,670 4.44 4.60 4.44 0 28,300 -0.2
23/08/2017
4.44
 723,510 4.40 4.62 4.40 0 0 0
22/08/2017
4.41
 1,643,410 4.49 4.51 4.37 90 0 0.0
21/08/2017
4.61
 1,274,050 4.72 4.84 4.60 0 0 0
18/08/2017
4.68
 888,660 4.48 4.72 4.41 10 0 0
17/08/2017
4.64
 2,195,960 4.73 4.80 4.51 730 2,000 0.0
16/08/2017
4.84
 1,202,420 5.13 5.13 4.84 0 0 0
15/08/2017
5.13
 1,812,600 5.05 5.23 4.97 29,340 15,930 0.1

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