CTCP Chứng khoán Agribank (agr)

11.80
0.15
(1.29%)
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
11.65
2 tháng
(2026-08-10) 		-2.15 -16.04% 9,723,700 21,263 0.2
11.25
13.45
11.65
3 tháng
(2026-07-10) 		-4.10 -26.71% 20,132,100 -66,337 -1.0
11.25
15.35
11.65
6 tháng
(2026-04-13) 		-3.70 -24.75% 46,114,600 -199,737 -2.9
11.25
16
11.65
12 tháng
(2025-10-13) 		-6.20 -35.53% 150,223,600 -35,137 -0.3
11.25
18.10
11.65
24 tháng
(2024-10-18) 		-5.87 -34.30% 433,999,600 226,863 -5.5
11.25
20.55
11.65
36 tháng
(2023-10-24) 		-1.76 -13.53% 877,207,800 223,349 -6.5
10.69
20.88
11.65
60 tháng
(2021-11-03) 		-4.46 -28.37% 1,556,562,600 -163,716 -19.2
4.97
23.90
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2016
2.77
 45,000 2.69 2.77 2.61 0 0 0
04/01/2016
2.77
 60,430 2.77 2.85 2.69 300 0 0.0
31/12/2015
2.77
 49,100 2.77 2.85 2.69 0 0 0
30/12/2015
2.77
 152,140 2.77 2.85 2.77 0 0 0
29/12/2015
2.77
 57,630 2.77 2.85 2.77 0 0 0
28/12/2015
2.77
 110,220 2.85 2.85 2.69 13,530 0 0.0
25/12/2015
2.85
 144,890 2.77 2.85 2.77 0 0 0
24/12/2015
2.85
 51,910 2.85 2.85 2.77 200 0 0.0
23/12/2015
2.77
 123,550 2.85 2.93 2.77 0 0 0
22/12/2015
2.93
 48,460 2.77 2.93 2.77 100 0 0.0
21/12/2015
2.85
 47,570 2.85 2.93 2.77 800 0 0.0
18/12/2015
2.85
 28,290 2.93 2.93 2.85 500 0 0.0
17/12/2015
2.93
 120,160 2.85 3.01 2.85 500 0 0.0
16/12/2015
2.93
 58,760 2.93 2.93 2.93 400 0 0.0
15/12/2015
2.93
 37,640 2.93 2.93 2.85 100 0 0.0
14/12/2015
2.85
 99,520 2.93 3.01 2.85 10,000 0 0.0
11/12/2015
3.01
 54,210 3.01 3.01 2.93 0 200 0.0
10/12/2015
3.01
 59,490 3.01 3.01 2.93 0 0 0
09/12/2015
3.01
 71,700 3.01 3.09 3.01 0 300 0.0
08/12/2015
3.09
 109,750 3.01 3.09 2.93 0 0 0
07/12/2015
3.09
 30,320 3.01 3.09 3.01 0 0 0
04/12/2015
3.01
 62,120 3.09 3.09 3.01 300 0 0.0
03/12/2015
3.09
 40,980 3.01 3.18 3.01 0 0 0
02/12/2015
3.09
 27,500 3.09 3.18 3.01 0 0 0
01/12/2015
3.09
 120,820 3.18 3.18 3.01 200 0 0.0
30/11/2015
3.09
 158,680 3.09 3.18 3.09 0 0 0
27/11/2015
3.09
 88,600 3.26 3.26 3.09 0 0 0
26/11/2015
3.18
 165,370 3.18 3.26 3.18 0 0 0
25/11/2015
3.26
 137,090 3.18 3.26 3.09 1,000 0 0.0
24/11/2015
3.09
 121,610 3.18 3.26 3.09 0 0 0
23/11/2015
3.26
 376,220 3.18 3.26 3.09 0 44,000 -0.2
20/11/2015
3.09
 173,250 3.18 3.18 3.09 0 0 0
19/11/2015
3.18
 165,690 3.09 3.18 3.09 4,600 0 0.0
18/11/2015
3.09
 23,890 3.18 3.18 3.09 0 3,330 0.0
17/11/2015
3.18
 29,820 3.09 3.18 3.09 0 0 0
16/11/2015
3.18
 91,570 3.18 3.18 3.09 0 0 0
13/11/2015
3.09
 132,900 3.18 3.26 3.09 10 0 0
12/11/2015
3.26
 96,310 3.18 3.26 3.18 14,100 0 0.1
11/11/2015
3.18
 128,710 3.26 3.26 3.09 0 0 0
10/11/2015
3.18
 80,090 3.18 3.26 3.18 0 0 0
09/11/2015
3.18
 43,990 3.26 3.26 3.18 0 0 0
06/11/2015
3.26
 90,860 3.26 3.26 3.18 0 0 0
05/11/2015
3.18
 114,460 3.18 3.26 3.09 0 0 0
04/11/2015
3.26
 134,910 3.26 3.26 3.18 200 0 0.0
03/11/2015
3.26
 32,870 3.26 3.26 3.18 0 0 0
02/11/2015
3.26
 80,820 3.34 3.34 3.26 8,200 0 0.0
30/10/2015
3.26
 25,040 3.34 3.34 3.26 0 0 0
29/10/2015
3.34
 55,950 3.26 3.34 3.26 0 0 0
28/10/2015
3.26
 191,550 3.34 3.34 3.18 0 0 0
27/10/2015
3.26
 72,080 3.34 3.34 3.26 0 0 0
26/10/2015
3.26
 98,020 3.34 3.34 3.26 0 0 0
23/10/2015
3.34
 195,640 3.34 3.42 3.34 0 0 0
22/10/2015
3.34
 242,140 3.26 3.42 3.26 0 0 0
21/10/2015
3.34
 58,360 3.34 3.34 3.26 0 0 0
20/10/2015
3.34
 23,600 3.34 3.34 3.26 0 0 0
19/10/2015
3.34
 249,430 3.26 3.34 3.18 10,200 0 0.0
16/10/2015
3.34
 586,830 3.34 3.50 3.34 0 0 0
15/10/2015
3.50
 63,200 3.42 3.58 3.42 0 0 0
14/10/2015
3.50
 120,230 3.50 3.50 3.42 15,000 0 0.1
13/10/2015
3.50
 129,310 3.50 3.58 3.50 15,300 0 0.1
12/10/2015
3.58
 250,540 3.50 3.58 3.42 0 0 0
09/10/2015
3.42
 310,600 3.50 3.58 3.42 0 0 0
08/10/2015
3.42
 150,000 3.42 3.50 3.42 0 0 0
07/10/2015
3.42
 173,040 3.50 3.50 3.42 0 0 0
06/10/2015
3.50
 345,060 3.42 3.50 3.42 0 0 0
05/10/2015
3.34
 51,270 3.26 3.42 3.26 900 0 0.0
02/10/2015
3.34
 64,490 3.34 3.42 3.26 0 0 0
01/10/2015
3.34
 78,260 3.42 3.42 3.34 0 0 0
30/09/2015
3.34
 35,800 3.34 3.42 3.34 6,000 0 0.0
29/09/2015
3.34
 164,700 3.34 3.42 3.26 0 0 0
28/09/2015
3.34
 79,290 3.42 3.50 3.34 0 0 0
25/09/2015
3.42
 60,870 3.42 3.50 3.42 0 0 0
24/09/2015
3.50
 298,130 3.42 3.58 3.42 200 0 0.0
23/09/2015
3.50
 201,250 3.50 3.50 3.34 0 0 0
22/09/2015
3.50
 305,550 3.58 3.66 3.42 0 0 0
21/09/2015
3.58
 708,000 3.58 3.58 3.50 0 0 0
18/09/2015
3.42
 380,250 3.26 3.42 3.26 0 0 0
17/09/2015
3.26
 745,250 3.34 3.42 3.26 0 0 0
16/09/2015
3.42
 75,230 3.42 3.50 3.34 0 0 0
15/09/2015
3.42
 366,300 3.58 3.58 3.34 1,500 0 0.0
14/09/2015
3.50
 206,800 3.58 3.66 3.50 0 0 0
11/09/2015
3.66
 343,670 3.66 3.75 3.66 0 0 0
10/09/2015
3.66
 199,020 3.83 3.83 3.66 0 0 0
09/09/2015
3.83
 155,330 3.91 3.91 3.83 0 0 0
08/09/2015
3.91
 184,460 3.75 3.91 3.75 0 0 0
07/09/2015
3.83
 92,030 3.91 3.91 3.75 0 0 0
04/09/2015
3.91
 120,020 3.83 3.91 3.83 0 0 0
03/09/2015
3.91
 57,660 3.91 3.99 3.83 0 0 0
01/09/2015
3.99
 57,060 4.07 4.07 3.91 0 0 0
31/08/2015
3.99
 294,280 3.99 4.07 3.83 0 0 0
28/08/2015
3.91
 475,850 3.99 4.07 3.91 0 307,100 -1.5
27/08/2015
4.07
 170,580 3.99 4.07 3.91 0 0 0
26/08/2015
3.91
 188,400 3.75 3.91 3.75 0 0 0
25/08/2015
3.66
 185,540 3.58 3.83 3.58 0 0 0
24/08/2015
3.83
 467,520 4.07 4.07 3.83 0 0 0
21/08/2015
4.07
 300,050 4.23 4.23 3.99 0 0 0
20/08/2015
4.23
 45,070 4.23 4.31 4.15 5,600 0 0.0
19/08/2015
4.23
 183,680 4.23 4.23 4.15 0 0 0
18/08/2015
4.23
 87,520 4.15 4.23 4.15 0 0 0
17/08/2015
4.15
 134,040 4.23 4.31 4.15 0 0 0

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