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)
22/03/2017
3.09
 1,797,150 2.87 3.09 2.87 0 15,500 -0.1
21/03/2017
2.89
 540,690 2.93 2.93 2.87 0 0 0
20/03/2017
2.85
 975,210 2.76 2.89 2.75 0 0 0
17/03/2017
2.74
 559,860 2.77 2.83 2.70 0 0 0
16/03/2017
2.69
 464,130 2.60 2.69 2.53 0 0 0
15/03/2017
2.53
 235,400 2.60 2.61 2.52 0 38,000 -0.1
14/03/2017
2.60
 58,910 2.67 2.67 2.57 0 5,670 0.0
13/03/2017
2.59
 117,050 2.58 2.60 2.56 0 0 0
10/03/2017
2.61
 308,400 2.61 2.71 2.58 0 0 0
09/03/2017
2.56
 129,410 2.61 2.61 2.56 0 0 0
08/03/2017
2.61
 233,410 2.66 2.66 2.61 0 0 0
07/03/2017
2.64
 183,560 2.64 2.69 2.61 0 0 0
06/03/2017
2.64
 377,920 2.55 2.69 2.54 9,000 0 0.0
03/03/2017
2.52
 209,530 2.65 2.65 2.52 0 0 0
02/03/2017
2.61
 202,490 2.65 2.69 2.56 1,000 0 0.0
01/03/2017
2.61
 296,310 2.74 2.74 2.56 0 0 0
28/02/2017
2.74
 586,290 2.71 2.74 2.70 0 0 0
27/02/2017
2.56
 312,110 2.56 2.56 2.39 0 0 0
24/02/2017
2.40
 667,020 2.48 2.57 2.39 5,500 0 0.0
23/02/2017
2.56
 422,990 2.61 2.74 2.56 0 0 0
22/02/2017
2.69
 318,540 2.89 2.89 2.66 3,300 0 0.0
21/02/2017
2.85
 479,330 2.77 2.93 2.77 1,000 0 0.0
20/02/2017
2.75
 532,610 2.69 2.80 2.59 500 47,700 -0.2
17/02/2017
2.77
 1,063,660 2.87 2.97 2.72 200 0 0.0
16/02/2017
2.92
 1,031,130 3.18 3.18 2.92 0 0 0
15/02/2017
3.13
 1,018,540 3.09 3.25 3.01 0 0 0
14/02/2017
3.09
 1,318,960 3.09 3.30 3.01 0 7,000 0.0
13/02/2017
3.09
 732,220 2.93 3.09 2.89 0 100 0.0
10/02/2017
2.89
 702,680 2.84 2.92 2.76 20,670 200 0.1
09/02/2017
2.76
 757,090 2.61 2.76 2.44 23,000 4,990 0.1
08/02/2017
2.58
 164,550 2.53 2.61 2.53 0 10 0
07/02/2017
2.57
 357,360 2.61 2.63 2.56 0 0 0
06/02/2017
2.63
 468,610 2.61 2.66 2.60 0 0 0
03/02/2017
2.61
 523,060 2.56 2.69 2.56 0 200 0.0
02/02/2017
2.52
 379,370 2.40 2.52 2.36 0 100 0.0
25/01/2017
2.35
 605,650 2.21 2.35 2.21 0 1,000 0.0
24/01/2017
2.21
 224,030 2.20 2.22 2.19 0 5,020 0.0
23/01/2017
2.20
 86,350 2.17 2.20 2.14 0 0 0
20/01/2017
2.14
 118,770 2.12 2.15 2.12 0 0 0
19/01/2017
2.12
 220,420 2.08 2.12 2.06 0 0 0
18/01/2017
2.06
 134,050 2.06 2.07 2.05 0 0 0
17/01/2017
2.06
 49,490 2.05 2.07 2.04 0 0 0
16/01/2017
2.07
 68,340 2.09 2.09 2.02 0 0 0
13/01/2017
2.08
 87,510 2.07 2.09 2.04 0 0 0
12/01/2017
2.08
 113,890 2.09 2.09 2.05 0 0 0
11/01/2017
2.08
 204,630 2.06 2.09 2.05 0 0 0
10/01/2017
2.08
 111,630 2.04 2.10 2.03 0 0 0
09/01/2017
2.02
 107,450 2.04 2.04 2.01 0 0 0
06/01/2017
1.99
 85,850 2.00 2.08 1.99 0 0 0
05/01/2017
2.00
 61,050 1.97 2.01 1.96 0 0 0
04/01/2017
1.97
 57,190 2.04 2.04 1.97 0 0 0
03/01/2017
2.04
 49,690 2.05 2.12 2.03 0 0 0
30/12/2016
2.03
 121,650 2.08 2.08 1.95 2,000 0 0.0
29/12/2016
1.95
 96,780 2.00 2.03 1.92 0 0 0
28/12/2016
2.05
 363,660 2.12 2.16 2.05 99,470 0 0.3
27/12/2016
2.20
 116,050 2.26 2.26 2.20 39,010 0 0.1
26/12/2016
2.20
 222,250 2.17 2.28 2.17 101,520 300 0.3
23/12/2016
2.17
 456,120 2.29 2.29 2.12 60,000 2,280 0.2
22/12/2016
2.14
 87,050 2.14 2.14 2.14 0 300 0.0
21/12/2016
2.00
 64,460 2.00 2.00 2.00 0 300 0.0
20/12/2016
1.87
 156,400 1.87 1.87 1.87 0 280 0.0
19/12/2016
1.75
 82,580 1.64 1.75 1.64 0 0 0
16/12/2016
1.64
 52,970 1.73 1.73 1.64 0 0 0
15/12/2016
1.73
 56,580 1.71 1.73 1.67 200 120 0.0
14/12/2016
1.71
 33,870 1.63 1.71 1.63 0 0 0
13/12/2016
1.69
 30,500 1.70 1.70 1.68 0 0 0
12/12/2016
1.70
 103,200 1.63 1.73 1.63 0 0 0
09/12/2016
1.73
 33,650 1.71 1.74 1.69 0 0 0
08/12/2016
1.74
 46,310 1.74 1.74 1.71 200 0 0.0
07/12/2016
1.71
 36,680 1.74 1.75 1.71 0 0 0
06/12/2016
1.74
 44,070 1.77 1.77 1.68 0 0 0
05/12/2016
1.77
 59,280 1.66 1.81 1.66 0 0 0
02/12/2016
1.77
 46,620 1.79 1.80 1.77 0 0 0
01/12/2016
1.79
 31,840 1.77 1.81 1.77 0 0 0
30/11/2016
1.77
 41,180 1.76 1.80 1.76 0 0 0
29/11/2016
1.81
 34,980 1.79 1.82 1.73 0 0 0
28/11/2016
1.82
 60,410 1.79 1.82 1.76 0 0 0
25/11/2016
1.79
 43,070 1.82 1.82 1.79 0 0 0
24/11/2016
1.82
 35,270 1.82 1.82 1.81 0 0 0
23/11/2016
1.82
 6,920 1.83 1.83 1.82 0 0 0
22/11/2016
1.82
 40,530 1.81 1.82 1.79 300 0 0.0
21/11/2016
1.82
 58,330 1.83 1.85 1.79 0 0 0
18/11/2016
1.82
 42,080 1.85 1.85 1.82 0 0 0
17/11/2016
1.85
 44,100 1.86 1.86 1.82 0 0 0
16/11/2016
1.86
 41,840 1.84 1.87 1.84 0 0 0
15/11/2016
1.86
 28,820 1.84 1.87 1.83 0 0 0
14/11/2016
1.83
 27,790 1.87 1.87 1.83 0 0 0
11/11/2016
1.86
 77,770 1.83 1.87 1.83 0 0 0
10/11/2016
1.83
 37,090 1.81 1.86 1.81 0 0 0
09/11/2016
1.86
 75,990 1.84 1.87 1.81 0 0 0
08/11/2016
1.87
 19,580 1.91 1.91 1.81 0 0 0
07/11/2016
1.91
 12,140 1.87 1.92 1.87 0 0 0
04/11/2016
1.91
 12,270 1.91 1.92 1.83 0 0 0
03/11/2016
1.91
 32,310 1.84 1.95 1.81 0 0 0
02/11/2016
1.87
 12,460 1.91 1.91 1.79 0 0 0
01/11/2016
1.91
 66,990 1.94 1.94 1.83 0 0 0
31/10/2016
1.91
 43,020 1.91 1.91 1.86 0 0 0
28/10/2016
1.94
 33,630 1.95 1.96 1.82 0 0 0
27/10/2016
1.95
 2,490 1.91 1.95 1.91 0 1,000 0.0
26/10/2016
1.96
 13,350 1.94 1.96 1.91 0 0 0

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