CTCP Chứng khoán Agribank (agr)

11.65
0.50
(4.48%)
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)
13/01/2026
16.79
 2,822,900 17.17 17.26 16.56 84,700 46,500 0.7
12/01/2026
16.75
 2,945,000 16.04 16.75 16.04 131,300 54,300 1.3
09/01/2026
15.66
 1,793,600 15.28 15.71 15.14 45,800 51,100 -0.1
08/01/2026
15.24
 1,508,400 14.91 15.57 14.86 143,200 122,100 0.3
07/01/2026
14.86
 413,100 14.53 14.91 14.53 3,300 4,500 0.0
06/01/2026
14.53
 837,700 14.53 14.67 14.20 75,600 200 1.1
05/01/2026
14.48
 1,040,800 15.19 15.19 14.34 79,400 27,500 0.8
31/12/2025
15.19
 265,500 15.28 15.33 15.09 200 23,300 -0.4
30/12/2025
15.24
 221,200 15.24 15.42 15.24 300 0 0.0
29/12/2025
15.24
 669,800 15.57 15.57 15.19 24,800 283,600 -4.2
26/12/2025
15.52
 855,900 15.38 15.66 14.91 100,300 13,500 1.4
25/12/2025
15.42
 804,200 15.47 15.85 15.42 58,800 6,000 0.9
24/12/2025
15.57
 858,700 15.33 15.85 15.24 32,800 33,300 0.0
23/12/2025
15.33
 550,700 15.80 15.80 15.28 200 42,100 -0.7
22/12/2025
15.75
 1,027,100 15.61 15.90 15.42 50,000 1,200 0.8
19/12/2025
15.61
 1,645,600 15.47 15.85 15.24 119,400 22,100 1.6
18/12/2025
15.61
 2,045,200 14.72 15.66 14.48 122,800 41,700 1.3
17/12/2025
14.72
 349,900 14.95 15 14.58 0 116,100 -1.8
16/12/2025
14.95
 761,300 14.53 15.09 14.34 23,300 31,200 -0.1
15/12/2025
14.58
 598,000 14.91 14.91 14.43 10,700 5,600 0.1
12/12/2025
14.62
 1,788,700 14.86 15.47 14.62 124,400 35,600 1.4
11/12/2025
14.86
 488,200 15.38 15.38 14.81 12,700 29,400 -0.3
10/12/2025
15.14
 1,536,800 14.15 15.14 14.15 47,000 10,300 0.6
09/12/2025
14.15
 837,000 14.39 14.39 13.96 29,300 52,700 -0.4
08/12/2025
14.39
 293,200 14.53 14.62 14.39 67,200 9,900 0.9
05/12/2025
14.48
 247,100 14.62 14.67 14.48 200 6,800 -0.1
04/12/2025
14.62
 653,700 14.58 14.72 14.58 74,600 0 1.2
03/12/2025
14.53
 357,300 14.43 14.53 14.34 44,900 0 0.7
02/12/2025
14.39
 388,300 14.39 14.48 14.20 6,900 0 0.1
01/12/2025
14.39
 287,500 14.43 14.53 14.34 400 1,000 0.0
28/11/2025
14.39
 195,600 14.48 14.62 14.39 400 0 0.0
27/11/2025
14.48
 291,500 14.62 14.76 14.43 400 300 0.0
26/11/2025
14.48
 314,000 14.43 14.76 14.43 0 2,000 0.0
25/11/2025
14.39
 491,400 14.62 14.72 14.34 800 26,800 -0.4
24/11/2025
14.62
 236,200 14.62 14.81 14.62 300 32,800 -0.5
21/11/2025
14.62
 265,800 14.67 14.72 14.58 200 8,700 -0.1
20/11/2025
14.76
 243,200 14.76 14.91 14.67 400 900 0.0
19/11/2025
14.76
 482,400 14.91 15 14.72 10,100 900 0.1
18/11/2025
15.05
 406,400 15.05 15.28 14.95 41,500 7,100 0.6
17/11/2025
15.05
 217,400 14.95 15.09 14.91 100 2,100 0.0
14/11/2025
14.91
 351,900 14.81 14.95 14.72 19,800 0 0.3
13/11/2025
14.86
 278,900 15.05 15.05 14.86 200 6,200 -0.1
12/11/2025
15.09
 547,400 14.72 15.09 14.72 7,900 0 0.1
11/11/2025
14.67
 390,000 14.81 14.81 14.58 0 0 0
10/11/2025
14.62
 338,300 14.58 14.81 14.43 11,000 0 0.2
07/11/2025
14.58
 600,400 14.91 14.91 14.43 200 23,900 -0.4
06/11/2025
14.86
 199,100 15.09 15.09 14.53 100 0 0.0
05/11/2025
15.05
 434,100 15.33 15.33 15.05 500 3,400 0.0
04/11/2025
15.38
 871,100 14.86 15.38 14.10 24,800 0 0.4
03/11/2025
14.72
 994,200 15.28 15.28 14.67 1,200 0 0.0
31/10/2025
15.14
 272,500 15.28 15.28 15.14 3,800 500 0.1
30/10/2025
15.24
 350,100 15.33 15.38 15.14 500 2,000 0.0
29/10/2025
15.33
 413,200 15.38 15.38 15.19 200 400 0.0
28/10/2025
15.28
 458,600 15.09 15.28 14.86 1,200 2,000 0.0
27/10/2025
15.09
 616,000 15.19 15.38 14.91 200 20,500 -0.3
24/10/2025
14.95
 418,800 15.24 15.24 14.86 200 32,800 -0.5
23/10/2025
15.09
 334,900 15.28 15.38 15.09 400 0 0.0
22/10/2025
15.28
 589,500 15.33 15.38 14.81 400 0 0.0
21/10/2025
15
 1,551,500 15 15.47 14.53 57,200 3,000 0.9
20/10/2025
15.09
 1,501,500 16.13 16.42 15.09 1,200 500 0.0
17/10/2025
16.23
 912,800 16.37 16.65 16.23 800 34,300 -0.6
16/10/2025
16.37
 662,900 16.42 16.56 16.23 3,000 3,700 0.0
15/10/2025
16.37
 787,000 16.46 16.51 16.23 500 0 0.0
14/10/2025
16.37
 939,000 16.79 16.89 16.37 200 9,900 -0.2
13/10/2025
16.46
 1,040,100 16.46 16.56 16.23 28,200 14,200 0.2
10/10/2025
16.65
 670,900 16.89 16.89 16.56 200 9,900 -0.2
09/10/2025
16.65
 724,100 16.79 16.89 16.56 100 26,900 -0.5
08/10/2025
16.75
 970,900 17.31 17.31 16.60 800 1,000 0.0
07/10/2025
16.79
 731,800 17.17 17.36 16.70 100 500 0.0
06/10/2025
17.12
 1,721,400 16.37 17.12 16.27 50,100 15,400 0.6
03/10/2025
16.04
 859,000 16.18 16.23 15.90 800 500 0.0
02/10/2025
16.13
 496,600 16.65 16.65 16.13 400 500 0.0
01/10/2025
16.51
 465,500 16.51 16.65 16.32 12,700 1,000 0.2
30/09/2025
16.42
 1,083,800 16.56 16.56 16.04 300 1,600 0.0
29/09/2025
16.37
 631,400 16.51 16.65 16.32 300 900 0.0
26/09/2025
16.46
 898,900 16.84 16.89 16.46 700 2,000 0.0
25/09/2025
16.84
 953,500 16.98 17.03 16.79 400 29,000 -0.5
24/09/2025
16.89
 684,700 16.51 16.89 16.23 1,000 30,300 -0.5
23/09/2025
16.37
 569,200 16.37 16.60 16.32 600 65,700 -1.1
22/09/2025
16.37
 1,290,700 16.75 16.79 16.08 21,200 34,700 -0.2
19/09/2025
16.89
 628,500 16.98 17.12 16.79 0 25,500 -0.5
18/09/2025
16.93
 1,060,300 17.17 17.22 16.79 105,300 101,300 0.1
17/09/2025
17.03
 1,284,700 17.31 17.45 16.98 16,800 42,200 -0.5
16/09/2025
17.45
 1,870,100 18.30 18.30 17.31 74,500 488,900 -7.9
15/09/2025
17.92
 1,605,300 17.45 17.92 17.31 47,200 72,900 -0.5
12/09/2025
17.31
 1,148,800 17.41 17.64 17.17 37,000 218,700 -3.4
11/09/2025
17.36
 2,276,400 17.08 17.45 16.42 278,500 504,200 -4.1
10/09/2025
17.17
 1,296,900 17.59 17.64 17.12 5,800 241,300 -4.3
09/09/2025
17.50
 2,038,900 17.26 17.50 16.89 68,600 53,700 0.3
08/09/2025
17.08
 4,127,300 17.97 18.21 16.98 740,700 70,500 12.6
05/09/2025
17.97
 3,911,300 19.34 19.58 17.97 157,500 115,200 0.7
04/09/2025
19.29
 2,773,500 19.62 19.62 18.87 49,000 5,300 0.9
03/09/2025
19.39
 4,985,200 18.73 19.39 18.58 460,800 33,800 8.6
29/08/2025
18.16
 6,477,600 17.31 18.16 17.17 123,200 46,300 1.4
28/08/2025
16.98
 1,849,200 16.75 17.12 16.51 4,100 13,400 -0.2
27/08/2025
16.46
 1,857,400 16.79 16.93 16.46 10,400 35,300 -0.4
26/08/2025
16.79
 1,441,200 15.75 16.79 15.75 26,900 0 0.5
25/08/2025
15.94
 1,329,100 16.42 16.60 15.85 14,300 63,100 -0.8
22/08/2025
16.08
 3,469,600 17.03 17.08 16.04 35,800 68,400 -0.6
21/08/2025
17.22
 1,873,700 17.55 17.88 16.98 700 43,200 -0.8

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