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)
14/08/2017
4.88
 3,172,990 4.41 4.88 4.40 8,000 0 0.0
11/08/2017
4.72
 1,510,070 4.76 4.88 4.72 0 0 0
10/08/2017
5.07
 1,939,260 5.08 5.29 5.07 0 0 0
09/08/2017
5.45
 5,422,770 5.67 5.67 5.09 200 0 0.0
08/08/2017
5.30
 2,055,150 5.30 5.30 5.17 0 7,500 0.0
07/08/2017
4.96
 2,491,850 4.88 4.96 4.76 5,000 0 0.0
04/08/2017
4.64
 1,909,710 4.45 4.66 4.23 0 0 0
03/08/2017
4.45
 3,767,640 4.36 4.65 4.36 7,060 0 0.0
02/08/2017
4.35
 2,639,690 4.14 4.38 4.00 9,800 5,000 0.0
01/08/2017
4.14
 3,063,400 4.06 4.14 4.04 26,000 0 0.1
31/07/2017
3.88
 1,433,490 3.81 3.97 3.79 0 0 0
28/07/2017
3.75
 1,793,480 3.66 3.84 3.62 0 50 0.0
27/07/2017
3.62
 832,000 3.64 3.66 3.58 12,200 5,750 0.0
26/07/2017
3.61
 922,400 3.66 3.66 3.56 0 10,770 0.0
25/07/2017
3.61
 967,350 3.53 3.67 3.51 0 0 0
24/07/2017
3.55
 779,390 3.62 3.62 3.52 200 0 0.0
21/07/2017
3.62
 1,174,150 3.81 3.81 3.62 4,000 0 0.0
20/07/2017
3.81
 3,599,870 3.81 3.81 3.66 11,340 10,480 0.0
19/07/2017
3.57
 1,275,060 3.57 3.57 3.57 0 120,000 -0.5
18/07/2017
3.34
 906,310 3.27 3.35 3.26 11,200 0 0.0
17/07/2017
3.35
 551,020 3.43 3.50 3.31 1,000 0 0.0
14/07/2017
3.44
 577,000 3.49 3.52 3.39 2,000 0 0.0
13/07/2017
3.47
 843,890 3.41 3.47 3.35 0 0 0
12/07/2017
3.38
 868,870 3.38 3.44 3.30 0 0 0
11/07/2017
3.30
 1,062,520 3.26 3.35 3.18 0 0 0
10/07/2017
3.30
 2,028,990 3.33 3.38 3.20 90 0 0.0
07/07/2017
3.39
 1,790,370 3.66 3.66 3.39 5,560 0 0.0
06/07/2017
3.63
 3,271,350 3.63 3.63 3.61 360 28,100 -0.1
05/07/2017
3.39
 3,153,400 3.21 3.39 3.20 0 0 0
04/07/2017
3.18
 1,213,270 3.09 3.21 3.08 0 0 0
03/07/2017
3.09
 602,570 3.18 3.18 3.08 15,110 0 0.1
30/06/2017
3.14
 721,120 3.18 3.19 3.11 90 0 0.0
29/06/2017
3.18
 1,196,020 3.22 3.23 3.18 8,500 0 0.0
28/06/2017
3.09
 437,370 3.06 3.09 2.99 0 0 0
27/06/2017
3.06
 832,750 3.18 3.18 3.04 10 0 0
26/06/2017
3.18
 987,810 3.17 3.26 3.16 5,000 21,930 -0.1
23/06/2017
3.17
 1,300,420 3.18 3.22 3.11 0 50 0.0
22/06/2017
3.09
 1,902,550 2.89 3.09 2.85 3,500 0 0.0
21/06/2017
2.89
 422,050 2.92 2.97 2.88 0 0 0
20/06/2017
2.93
 782,610 2.96 3.00 2.91 0 0 0
19/06/2017
2.96
 788,140 3.00 3.09 2.93 0 0 0
16/06/2017
3.00
 486,430 2.97 3.08 2.97 5,040 0 0.0
15/06/2017
2.97
 2,629,460 3.09 3.13 2.97 50,000 6,010 0.2
14/06/2017
2.92
 1,131,840 2.75 2.92 2.74 10,480 0 0.0
13/06/2017
2.74
 136,610 2.75 2.75 2.69 0 0 0
12/06/2017
2.73
 116,970 2.77 2.77 2.73 10 0 0
09/06/2017
2.75
 101,910 2.81 2.81 2.74 0 0 0
08/06/2017
2.82
 460,990 2.72 2.84 2.69 6,040 0 0.0
07/06/2017
2.73
 288,700 2.77 2.77 2.73 0 30 0.0
06/06/2017
2.74
 300,700 2.76 2.78 2.73 10 0 0
05/06/2017
2.76
 373,850 2.80 2.80 2.75 30 0 0.0
02/06/2017
2.80
 169,980 2.78 2.83 2.77 30 0 0.0
01/06/2017
2.80
 27,530 2.77 2.81 2.77 0 0 0
31/05/2017
2.77
 189,560 2.78 2.80 2.77 0 0 0
30/05/2017
2.78
 567,020 2.82 2.82 2.77 0 1,000 0.0
29/05/2017
2.82
 219,730 2.84 2.88 2.82 0 0 0
26/05/2017
2.84
 207,820 2.85 2.85 2.79 0 6,000 0.0
25/05/2017
2.84
 424,340 2.85 2.87 2.81 0 8,900 0.0
24/05/2017
2.84
 411,820 2.81 2.86 2.78 0 1,000 0.0
23/05/2017
2.85
 217,460 2.91 2.92 2.84 0 0 0
22/05/2017
2.91
 1,114,590 2.87 2.97 2.87 5,000 2,000 0.0
19/05/2017
2.87
 483,110 2.83 2.94 2.78 0 0 0
18/05/2017
2.81
 402,300 2.83 2.88 2.81 0 3,000 0.0
17/05/2017
2.88
 296,650 2.86 2.95 2.86 0 0 0
16/05/2017
2.91
 581,520 2.87 2.98 2.87 11,000 0 0.0
15/05/2017
2.87
 604,470 2.79 2.89 2.79 0 6,000 0.0
12/05/2017
2.81
 307,690 2.87 2.87 2.81 0 0 0
11/05/2017
2.87
 148,950 2.93 2.93 2.86 0 0 0
10/05/2017
2.90
 604,740 2.93 2.97 2.89 0 0 0
09/05/2017
2.89
 888,940 2.79 2.89 2.74 0 272,000 -0.9
08/05/2017
2.83
 287,750 2.86 2.90 2.77 0 28,000 -0.1
05/05/2017
2.87
 198,370 3.04 3.04 2.87 0 0 0
04/05/2017
2.92
 664,880 2.79 2.97 2.79 0 0 0
03/05/2017
2.82
 325,340 2.82 2.88 2.78 0 0 0
28/04/2017
2.81
 184,200 2.78 2.81 2.78 300 0 0.0
27/04/2017
2.83
 225,390 2.81 2.84 2.77 4,000 0 0.0
26/04/2017
2.78
 117,650 2.77 2.85 2.77 0 0 0
25/04/2017
2.81
 346,000 2.78 2.85 2.77 125,700 0 0.4
24/04/2017
2.83
 311,150 2.79 2.85 2.77 60 0 0.0
21/04/2017
2.85
 255,930 2.89 3.01 2.85 4,400 0 0.0
20/04/2017
2.89
 987,000 3.13 3.15 2.85 1,000 0 0.0
19/04/2017
2.96
 685,580 2.81 2.96 2.81 0 0 0
18/04/2017
2.78
 288,060 2.78 2.81 2.77 2,000 0 0.0
17/04/2017
2.79
 525,700 2.83 2.85 2.78 0 0 0
14/04/2017
2.77
 226,880 2.77 2.83 2.77 1,100 0 0.0
13/04/2017
2.78
 492,140 2.84 2.84 2.70 0 3,000 0.0
12/04/2017
2.84
 806,930 2.85 2.89 2.79 0 0 0
11/04/2017
2.89
 1,111,310 2.81 2.92 2.81 0 0 0
10/04/2017
2.78
 2,128,150 2.76 2.93 2.76 9,900 0 0.0
07/04/2017
2.96
 317,350 3.03 3.03 2.96 0 0 0
05/04/2017
3.03
 286,250 3.04 3.11 3.00 0 0 0
04/04/2017
3.04
 531,330 2.89 3.05 2.89 80 3,300 0.0
03/04/2017
2.92
 575,440 3.01 3.09 2.92 500 0 0.0
31/03/2017
3.01
 594,150 3.22 3.25 3.01 0 0 0
30/03/2017
3.17
 909,170 3.01 3.18 3.01 3,000 0 0.0
29/03/2017
2.98
 1,413,660 3.13 3.26 2.98 100 0 0.0
28/03/2017
3.19
 927,440 3.17 3.37 3.17 0 0 0
27/03/2017
3.28
 2,255,860 3.38 3.42 3.28 0 0 0
24/03/2017
3.53
 2,756,960 3.50 3.53 3.34 1,400 0 0.0
23/03/2017
3.30
 1,795,430 3.26 3.30 3.13 0 0 0

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