CTCP Chứng khoán Agribank (agr)

11.90
0.25
(2.15%)
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)
16/10/2012
4.02
 91,370 3.95 4.02 3.87 0 0 0
15/10/2012
3.87
 42,890 3.95 3.95 3.80 0 0 0
12/10/2012
3.95
 29,260 3.80 3.95 3.80 0 0 0
11/10/2012
3.80
 113,150 3.95 4.02 3.80 0 0 0
10/10/2012
3.87
 49,690 3.80 3.87 3.72 0 15,900 -0.1
09/10/2012
3.87
 33,680 3.72 3.87 3.72 0 0 0
08/10/2012
3.80
 64,470 3.72 3.80 3.72 0 0 0
05/10/2012
3.65
 17,360 3.72 3.80 3.65 0 0 0
04/10/2012
3.72
 13,000 3.87 3.87 3.72 0 0 0
03/10/2012
3.87
 65,400 3.72 3.87 3.72 0 0 0
02/10/2012
3.72
 26,110 3.80 3.80 3.65 0 0 0
01/10/2012
3.72
 61,380 3.87 3.95 3.72 0 0 0
28/09/2012
3.87
 7,540 3.72 3.95 3.72 0 0 0
27/09/2012
3.87
 44,520 3.95 3.95 3.87 0 0 0
26/09/2012
4.02
 30,890 3.95 4.02 3.80 0 0 0
25/09/2012
3.95
 33,140 3.95 4.02 3.87 0 0 0
24/09/2012
4.02
 33,900 3.95 4.02 3.87 0 0 0
21/09/2012
4.02
 59,600 3.87 4.02 3.87 0 0 0
20/09/2012
3.95
 83,970 4.02 4.10 3.95 0 0 0
19/09/2012
4.10
 59,560 4.10 4.17 4.10 0 0 0
18/09/2012
4.24
 40,420 4.47 4.47 4.24 0 0 0
17/09/2012
4.47
 7,050 4.62 4.62 4.39 0 0 0
14/09/2012
4.47
 118,710 4.32 4.47 4.32 0 0 0
13/09/2012
4.32
 42,000 4.32 4.32 4.10 0 0 0
12/09/2012
4.24
 16,470 4.17 4.24 4.17 0 0 0
11/09/2012
4.10
 69,620 4.17 4.17 4.02 0 0 0
10/09/2012
4.17
 49,660 4.39 4.39 4.17 0 0 0
07/09/2012
4.32
 172,940 4.39 4.47 4.32 0 0 0
06/09/2012
4.32
 12,140 4.39 4.39 4.24 0 0 0
05/09/2012
4.32
 82,620 4.39 4.54 4.32 0 0 0
04/09/2012
4.39
 50,810 4.39 4.54 4.39 0 0 0
31/08/2012
4.47
 67,730 4.54 4.69 4.47 0 0 0
30/08/2012
4.69
 29,830 4.62 4.69 4.54 0 0 0
29/08/2012
4.62
 43,090 4.62 4.69 4.54 0 0 0
28/08/2012
4.47
 70,920 4.47 4.47 4.32 0 0 0
27/08/2012
4.54
 83,600 4.54 4.54 4.54 0 0 0
24/08/2012
4.77
 235,550 4.47 4.91 4.47 0 10,000 -0.1
23/08/2012
4.69
 24,700 4.69 4.69 4.69 0 0 0
22/08/2012
4.91
 93,540 4.91 5.14 4.91 0 0 0
21/08/2012
5.14
 156,470 5.29 5.29 5.14 0 0 0
20/08/2012
5.36
 56,050 5.36 5.44 5.21 0 0 0
17/08/2012
5.36
 87,810 5.29 5.36 5.21 0 0 0
16/08/2012
5.29
 43,500 5.36 5.36 5.21 0 1,000 0.0
15/08/2012
5.36
 37,930 5.29 5.36 5.21 0 3,000 0.0
14/08/2012
5.29
 51,360 5.29 5.29 5.21 0 0 0
13/08/2012
5.21
 36,970 5.29 5.29 5.21 0 0 0
10/08/2012
5.29
 83,690 5.36 5.44 5.29 0 0 0
09/08/2012
5.44
 123,310 5.51 5.51 5.36 0 0 0
08/08/2012
5.36
 46,980 5.36 5.36 5.29 0 0 0
07/08/2012
5.29
 39,790 5.36 5.36 5.21 0 0 0
06/08/2012
5.29
 95,850 5.14 5.29 5.14 0 0 0
03/08/2012
5.06
 28,520 5.21 5.29 5.06 0 0 0
02/08/2012
5.14
 51,400 5.14 5.29 5.14 0 0 0
01/08/2012
5.21
 20,540 5.21 5.29 5.21 0 3,000 0.0
31/07/2012
5.36
 47,010 5.44 5.44 5.21 0 0 0
30/07/2012
5.44
 32,960 5.21 5.44 5.14 0 0 0
27/07/2012
5.21
 39,620 5.44 5.44 5.21 10,000 0 0.1
26/07/2012
5.36
 34,840 5.21 5.36 5.14 0 0 0
25/07/2012
5.14
 26,810 5.14 5.44 5.14 0 0 0
24/07/2012
5.29
 84,320 5.21 5.29 5.06 0 0 0
23/07/2012
5.29
 122,830 5.51 5.58 5.29 0 0 0
20/07/2012
5.51
 118,340 5.51 5.81 5.51 0 0 0
19/07/2012
5.58
 164,210 5.51 5.66 5.29 0 4,000 0.0
18/07/2012
5.51
 108,330 5.51 5.66 5.44 0 5,000 0.0
17/07/2012
5.58
 86,740 5.51 5.66 5.36 0 4,000 0.0
16/07/2012
5.44
 158,070 5.51 5.58 5.29 0 0 0
13/07/2012
5.36
 75,380 5.06 5.36 5.06 0 4,000 0.0
12/07/2012
5.14
 121,770 4.99 5.14 4.99 600 25,000 -0.2
11/07/2012
4.91
 20,530 4.84 4.91 4.77 0 3,980 0.0
10/07/2012
4.84
 72,970 4.62 4.84 4.62 0 24,260 -0.2
09/07/2012
4.84
 72,700 5.06 5.06 4.84 3,000 40,640 -0.2
06/07/2012
5.06
 98,720 5.06 5.14 4.99 5,000 53,860 -0.3
05/07/2012
5.06
 72,950 4.84 5.06 4.62 0 0 0
04/07/2012
4.84
 60,740 5.06 5.21 4.84 0 0 0
03/07/2012
5.06
 59,800 5.44 5.44 5.06 0 0 0
02/07/2012
5.29
 22,620 5.36 5.44 5.29 0 0 0
29/06/2012
5.29
 103,280 5.36 5.44 5.29 0 0 0
28/06/2012
5.36
 38,670 5.51 5.51 5.29 0 0 0
27/06/2012
5.51
 30,000 5.51 5.66 5.51 0 0 0
26/06/2012
5.51
 83,900 5.66 5.66 5.51 0 0 0
25/06/2012
5.73
 56,710 5.96 6.03 5.66 0 0 0
22/06/2012
5.96
 50,780 5.96 5.96 5.88 500 0 0.0
21/06/2012
5.96
 31,570 6.11 6.11 5.96 0 0 0
20/06/2012
6.11
 34,260 6.03 6.11 5.96 0 450 0.0
19/06/2012
5.96
 113,250 6.11 6.18 5.96 10,000 0 0.1
18/06/2012
6.25
 35,040 6.18 6.40 6.18 0 0 0
15/06/2012
6.18
 52,580 6.03 6.25 6.03 0 0 0
14/06/2012
6.03
 41,960 6.11 6.11 6.03 1,010 0 0.0
13/06/2012
6.11
 83,730 6.03 6.11 5.96 15,000 0 0.1
12/06/2012
6.03
 79,700 6.25 6.25 6.03 0 0 0
11/06/2012
6.33
 45,730 6.25 6.40 6.18 230 0 0.0
08/06/2012
6.25
 121,060 6.55 6.55 6.25 0 19,990 -0.2
07/06/2012
6.33
 199,280 6.18 6.33 6.11 7,000 0 0.1
06/06/2012
6.03
 75,610 5.73 6.03 5.73 0 0 0
05/06/2012
5.88
 86,820 5.58 5.88 5.58 0 0 0
04/06/2012
5.66
 183,330 5.96 5.96 5.66 0 0 0
01/06/2012
5.96
 98,780 6.11 6.18 5.96 0 0 0
31/05/2012
5.96
 164,820 6.25 6.25 5.88 0 0 0
30/05/2012
6.18
 66,700 6.55 6.55 6.18 0 0 0
29/05/2012
6.33
 20,910 6.25 6.55 6.25 0 0 0

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