CTCP Chứng khoán Agribank (agr)

11.95
0.30
(2.58%)
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)
28/05/2012
6.55
 102,310 6.55 6.55 6.33 0 0 0
25/05/2012
6.25
 145,430 6.25 6.25 5.96 0 0 0
24/05/2012
5.96
 107,960 6.25 6.40 5.96 5,740 0 0.0
23/05/2012
6.25
 90,800 6.55 6.55 6.25 5,000 0 0.0
22/05/2012
6.55
 35,960 6.78 6.78 6.55 0 0 0
21/05/2012
6.55
 68,690 6.40 6.55 6.40 1,000 0 0.0
18/05/2012
6.25
 202,090 6.40 6.55 6.25 0 43,980 -0.4
17/05/2012
6.55
 134,810 6.70 6.92 6.55 0 0 0
16/05/2012
6.70
 219,410 6.85 6.85 6.48 0 11,000 -0.1
15/05/2012
6.55
 329,250 6.63 6.85 6.55 76,460 13,000 0.6
14/05/2012
6.78
 401,630 7.15 7.15 6.78 39,980 0 0.4
11/05/2012
7.07
 247,170 7.45 7.45 7.07 0 0 0
10/05/2012
7.45
 295,170 7.59 7.59 7.30 0 71,200 -0.7
09/05/2012
7.59
 511,530 7.67 7.74 7.45 0 84,950 -0.9
08/05/2012
7.59
 935,840 7.59 7.59 7.52 0 22,000 -0.2
07/05/2012
7.30
 450,530 7.30 7.30 7.22 3,000 0 0.0
04/05/2012
7.00
 188,440 6.85 7.00 6.85 0 0 0
03/05/2012
6.70
 148,150 6.78 6.92 6.63 25,990 0 0.2
02/05/2012
6.85
 110,350 7.00 7.00 6.78 0 0 0
27/04/2012
6.85
 675,940 6.85 7.07 6.85 99,950 0 0.9
26/04/2012
7.00
 144,890 7.45 7.45 7.00 0 0 0
25/04/2012
7.30
 189,590 7.22 7.30 7.07 500 0 0.0
24/04/2012
7.00
 150,010 7.00 7.00 6.78 0 0 0
23/04/2012
6.92
 140,840 6.92 7.22 6.92 10,000 0 0.1
20/04/2012
7.07
 489,260 7.07 7.22 7.07 0 0 0
19/04/2012
7.37
 287,180 7.45 7.45 7.37 0 34,800 -0.3
18/04/2012
7.74
 369,610 7.82 7.89 7.59 40 0 0.0
17/04/2012
7.52
 381,710 7.37 7.52 7.37 5,000 0 0.1
16/04/2012
7.22
 414,740 6.92 7.22 6.85 0 0 0
13/04/2012
6.92
 270,580 6.92 7.00 6.70 0 0 0
12/04/2012
7.00
 272,390 7.00 7.15 6.78 0 5,000 0.0
11/04/2012
7.00
 191,670 7.00 7.07 6.92 0 0 0
10/04/2012
6.92
 179,590 6.92 7.00 6.78 0 0 0
09/04/2012
6.85
 139,710 6.85 6.85 6.78 0 0 0
06/04/2012
6.78
 93,530 6.92 6.92 6.70 0 0 0
05/04/2012
6.78
 91,600 6.63 6.85 6.40 0 4,000 0.0
04/04/2012
6.63
 187,780 6.63 7.07 6.63 0 0 0
03/04/2012
6.92
 280,250 6.40 6.92 6.33 0 19,900 -0.2
30/03/2012
6.63
 174,580 6.63 6.70 6.63 0 0 0
29/03/2012
6.92
 173,510 7.37 7.37 6.92 4,000 0 0.0
28/03/2012
7.22
 323,870 7.00 7.30 7.00 0 1,000 0.0
27/03/2012
7.30
 624,320 7.45 7.45 7.22 0 0 0
26/03/2012
7.15
 290,060 7.15 7.15 7.07 5,000 0 0.0
23/03/2012
6.85
 374,630 6.85 6.85 6.70 0 1,170 0.0
22/03/2012
6.55
 288,690 6.55 6.55 6.48 0 0 0
21/03/2012
6.25
 99,850 6.25 6.25 6.18 11,000 0 0.1
20/03/2012
5.96
 209,850 5.96 5.96 5.81 0 0 0
19/03/2012
5.73
 185,320 5.51 5.73 5.44 500 0 0.0
16/03/2012
5.51
 172,680 5.51 5.51 5.44 1,000 0 0.0
15/03/2012
5.29
 280,910 4.91 5.29 4.84 1,000 0 0.0
14/03/2012
5.06
 170,100 5.36 5.36 5.06 1,000 0 0.0
13/03/2012
5.29
 161,000 5.06 5.36 5.06 0 0 0
12/03/2012
5.29
 52,130 5.51 5.51 5.29 0 0 0
09/03/2012
5.51
 233,910 5.88 5.88 5.51 0 0 0
08/03/2012
5.73
 313,220 5.73 5.73 5.73 1,000 0 0.0
07/03/2012
5.51
 328,590 5.51 5.51 5.29 9,250 1,000 0.1
06/03/2012
5.29
 363,960 5.29 5.29 5.29 0 0 0
05/03/2012
5.06
 90,750 5.06 5.06 5.06 0 200 0.0
02/03/2012
4.84
 131,970 4.69 4.84 4.69 0 0 0
01/03/2012
4.62
 124,950 4.69 4.69 4.54 0 0 0
29/02/2012
4.62
 155,340 4.54 4.62 4.39 0 0 0
28/02/2012
4.54
 252,070 4.69 4.69 4.54 500 0 0.0
27/02/2012
4.47
 70,530 4.32 4.47 4.32 500 0 0.0
24/02/2012
4.32
 190,270 4.32 4.39 4.32 0 40,730 -0.2
23/02/2012
4.24
 198,810 4.24 4.24 4.17 0 0 0
22/02/2012
4.10
 85,220 4.02 4.10 3.87 0 0 0
21/02/2012
3.95
 78,140 4.24 4.24 3.95 0 0 0
20/02/2012
4.10
 46,300 4.02 4.10 4.02 0 0 0
17/02/2012
3.95
 15,260 3.95 3.95 3.80 0 0 0
16/02/2012
3.87
 7,660 3.80 3.87 3.72 56,000 0 0.3
15/02/2012
3.80
 31,500 3.87 3.95 3.80 0 0 0
14/02/2012
3.95
 19,730 3.80 3.95 3.72 0 0 0
13/02/2012
3.80
 29,920 3.80 4.02 3.80 0 0 0
10/02/2012
3.95
 109,670 4.10 4.10 3.95 0 0 0
09/02/2012
4.10
 214,360 4.10 4.17 4.10 0 5,000 0.0
08/02/2012
4.10
 211,330 4.02 4.10 3.95 0 0 0
07/02/2012
3.95
 228,020 4.02 4.10 3.95 0 0 0
06/02/2012
4.10
 442,430 4.17 4.17 4.02 0 0 0
03/02/2012
4.17
 202,910 4.24 4.24 4.10 0 0 0
02/02/2012
4.10
 179,190 3.95 4.10 3.95 5,000 0 0.0
01/02/2012
3.95
 164,840 3.95 3.95 3.80 0 0 0
31/01/2012
3.95
 72,920 4.10 4.10 3.95 76,740 0 0.4
30/01/2012
4.10
 26,260 3.95 4.10 3.95 0 380 0.0
20/01/2012
3.95
 46,700 3.87 3.95 3.72 51,940 18,890 0.2
19/01/2012
3.80
 60,420 3.57 3.80 3.57 0 0 0
18/01/2012
3.65
 68,120 3.72 3.72 3.65 0 0 0
17/01/2012
3.80
 91,460 3.87 3.87 3.80 110 0 0.0
16/01/2012
3.95
 102,270 3.95 3.95 3.80 60 0 0.0
13/01/2012
3.80
 14,020 3.80 3.80 3.80 0 0 0
12/01/2012
3.65
 50,020 3.65 3.65 3.65 0 0 0
11/01/2012
3.50
 49,880 3.43 3.57 3.43 1,200 0 0.0
10/01/2012
3.43
 47,960 3.35 3.43 3.28 1,000 0 0.0
09/01/2012
3.28
 93,000 3.28 3.35 3.20 60,000 0 0.3
06/01/2012
3.28
 41,280 3.28 3.28 3.20 0 0 0
05/01/2012
3.28
 58,970 3.35 3.35 3.20 0 0 0
04/01/2012
3.20
 20,020 3.28 3.28 3.20 1,000 0 0.0
03/01/2012
3.35
 29,000 3.28 3.35 3.28 0 0 0
30/12/2011
3.28
 78,240 3.28 3.28 3.13 0 0 0
29/12/2011
3.28
 60,180 3.43 3.50 3.28 0 0 0
28/12/2011
3.43
 31,240 3.28 3.50 3.28 0 0 0

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