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)
20/08/2025
17.36
 2,517,700 17.97 18.11 16.75 63,900 155,000 -1.6
19/08/2025
17.97
 3,977,200 17.83 18.40 17.64 68,800 111,900 -0.8
18/08/2025
17.59
 2,795,000 17.22 17.64 16.84 43,800 106,500 -1.2
15/08/2025
17.17
 2,575,300 17.88 17.92 16.98 156,300 85,400 1.3
14/08/2025
17.59
 3,490,500 17.64 18.11 17.50 117,100 101,700 0.3
13/08/2025
17.41
 4,051,500 17.31 17.45 16.84 112,800 38,000 1.3
12/08/2025
17.17
 2,170,300 17.55 17.55 16.93 86,500 51,600 0.6
11/08/2025
17.36
 2,647,200 17.17 17.41 16.98 81,600 143,700 -1.1
08/08/2025
17.17
 2,749,800 17.55 17.78 16.79 34,200 169,100 -2.5
07/08/2025
17.36
 3,334,900 17.17 17.59 16.98 78,400 115,400 -0.7
06/08/2025
16.79
 1,544,100 16.51 16.89 16.42 65,000 11,800 0.9
05/08/2025
16.37
 5,118,900 16.93 17.26 15.94 248,900 440,300 -3.6
04/08/2025
16.56
 1,449,400 16.18 16.65 16.04 41,500 136,400 -1.7
01/08/2025
16.23
 3,393,300 16.79 17.17 16.08 85,900 573,300 -8.6
31/07/2025
16.89
 2,458,600 17.17 17.17 16.18 142,000 96,500 0.8
30/07/2025
16.60
 3,463,600 16.60 16.89 16.04 422,800 392,300 0.5
29/07/2025
16.13
 6,770,500 18.02 18.02 16.13 586,500 345,600 4.1
28/07/2025
17.03
 3,382,300 16.56 17.03 16.42 76,900 241,200 -2.9
25/07/2025
15.94
 3,698,400 15.61 16.18 15.57 399,200 299,600 1.6
24/07/2025
15.61
 1,304,700 15.85 15.85 15.42 26,400 100,900 -1.2
23/07/2025
15.71
 3,284,300 15.66 16.13 15.52 493,500 139,500 5.9
22/07/2025
15.42
 1,667,700 14.95 15.47 14.81 370,100 62,500 5.0
21/07/2025
15.05
 2,399,500 15.52 15.52 15.05 30,500 44,800 -0.2
18/07/2025
15.47
 1,711,600 15.42 15.85 15.24 184,700 82,200 1.7
17/07/2025
15.33
 1,829,100 15.52 15.61 15.19 1,900 106,700 -1.7
16/07/2025
15.33
 1,490,600 15.24 15.47 15.19 48,200 6,500 0.7
15/07/2025
15.24
 2,964,600 15.61 15.94 14.91 82,300 4,700 1.2
14/07/2025
15.42
 2,194,600 15.09 15.94 14.62 65,400 214,700 -2.4
11/07/2025
15.05
 2,353,600 14.81 15.33 14.72 47,200 40,000 0.1
10/07/2025
14.81
 1,099,500 15.09 15.09 14.72 100 81,700 -1.3
09/07/2025
15
 3,194,900 14.58 15.14 14.58 189,100 138,400 0.8
08/07/2025
14.43
 1,646,000 14.39 14.62 14.29 44,100 174,800 -2.0
07/07/2025
14.29
 1,129,000 14.29 14.34 14.15 71,500 102,600 -0.5
04/07/2025
14.10
 711,100 14.29 14.34 14.10 21,200 0 0.3
03/07/2025
14.15
 2,075,100 14.34 14.62 14.06 150,500 130,200 0.3
02/07/2025
14.34
 1,765,900 13.82 14.48 13.77 266,300 30,800 3.5
01/07/2025
13.82
 441,400 13.96 14.01 13.77 0 31,300 -0.5
30/06/2025
13.96
 746,300 13.96 14.06 13.87 95,200 100 1.4
27/06/2025
13.77
 342,200 13.82 13.92 13.68 9,400 10,900 0.0
26/06/2025
13.73
 467,100 13.82 13.82 13.58 24,200 300 0.3
25/06/2025
13.82
 389,700 13.87 14.01 13.82 3,500 10,200 -0.1
24/06/2025
13.87
 872,500 13.92 14.10 13.77 46,200 6,000 0.6
23/06/2025
13.63
 427,500 13.63 13.73 13.49 300 14,500 -0.2
20/06/2025
13.73
 378,900 13.82 13.96 13.73 8,300 14,700 -0.1
19/06/2025
13.77
 498,300 13.77 13.82 13.58 4,500 23,700 -0.3
18/06/2025
13.77
 556,800 13.87 13.96 13.73 31,300 21,300 0.1
17/06/2025
13.87
 303,000 14.06 14.06 13.82 0 15,200 -0.2
16/06/2025
13.92
 523,000 13.58 13.92 13.49 9,400 500 0.1
13/06/2025
13.58
 1,411,100 13.77 13.77 13.49 9,600 80,400 -1.0
12/06/2025
13.92
 428,200 13.96 14.01 13.87 19,900 27,400 -0.1
11/06/2025
13.87
 268,500 14.01 14.01 13.77 100 17,300 -0.3
10/06/2025
13.82
 405,600 13.77 13.96 13.77 28,700 0 0.4
09/06/2025
13.82
 677,600 13.87 14.01 13.77 62,100 0 0.8
06/06/2025
13.87
 818,800 14.06 14.15 13.87 0 0 -0.5
05/06/2025
14.15
 784,700 14.43 14.43 14.06 200 0 -0.2
04/06/2025
14.34
 1,026,700 14.72 14.72 14.20 5,400 0 -1.9
03/06/2025
14.34
 2,061,800 14.20 14.58 14.20 9,000 0 -0.2
02/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
02/06/2025
13.96
 767,200 13.77 13.96 13.68 300 0 -0.1
30/05/2025
13.62
 1,350,800 13.57 13.88 13.53 25,200 0 0.3
29/05/2025
13.57
 485,600 13.79 13.79 13.53 9,900 0 0.2
28/05/2025
13.71
 1,085,500 13.75 13.88 13.62 14,600 0 0.2
27/05/2025
13.66
 1,208,400 13.62 13.75 13.53 77,700 0 1.2
26/05/2025
13.53
 695,900 13.35 13.53 13.04 66,600 0 0.7
23/05/2025
13.35
 512,500 13.39 13.48 13.26 500 24,300 -0.4
22/05/2025
13.39
 904,100 13.39 13.62 13.26 50,600 0 0.7
21/05/2025
13.39
 726,500 13.53 13.57 13.31 700 0 -0.6
20/05/2025
13.48
 614,200 13.39 13.57 13.35 21,700 0 0.0
19/05/2025
13.39
 803,600 13.53 13.57 13.35 28,000 0 -0.1
16/05/2025
13.66
 804,700 13.79 13.97 13.62 400 0 -0.5
15/05/2025
13.79
 913,400 13.79 13.88 13.62 0 0 -1.3
14/05/2025
13.66
 1,509,800 13.53 13.71 13.39 136,000 0 2.1
13/05/2025
13.53
 785,000 13.53 13.62 13.35 24,900 0 0.4
12/05/2025
13.26
 578,700 13.39 13.44 13.22 300 9,100 -0.1
09/05/2025
13.35
 683,900 13.48 13.62 13.26 4,500 110,500 -1.6
08/05/2025
13.44
 722,300 13.31 13.44 13.17 200 3,200 0.0
07/05/2025
13.17
 551,800 13.17 13.31 13.13 1,100 9,200 -0.1
06/05/2025
13.22
 727,000 13.22 13.48 13.22 50,300 0 0.8
05/05/2025
13.22
 386,300 13.26 13.26 13.08 12,400 0 0.1
29/04/2025
13.08
 370,400 13.13 13.13 12.99 9,700 5,600 0.1
28/04/2025
13.04
 579,900 13.22 13.22 12.99 120,800 29,100 1.3
25/04/2025
12.99
 504,300 13.04 13.13 12.95 0 24,200 -0.4
24/04/2025
12.99
 736,800 12.77 13.08 12.77 17,800 0 0.3
23/04/2025
12.73
 557,200 12.68 12.82 12.59 19,100 47,600 -0.4
22/04/2025
12.37
 2,055,300 12.95 13.04 12.06 49,400 500 0.7
21/04/2025
12.95
 1,150,500 13.66 13.66 12.95 200 26,300 -0.4
18/04/2025
13.44
 871,400 13.53 13.75 13.39 71,500 200 1.1
17/04/2025
13.35
 841,800 12.90 13.53 12.90 0 500 0.0
16/04/2025
13.39
 555,400 13.44 13.62 13.26 200 1,000 0.0
15/04/2025
13.35
 1,261,200 13.71 13.88 13.35 100 1,500 0.0
14/04/2025
13.97
 1,330,800 13.75 14.06 13.62 26,900 23,400 0.1
11/04/2025
13.75
 2,223,900 13.75 13.79 13.13 400 73,900 -1.1
10/04/2025
12.99
 253,100 12.99 12.99 12.99 0 0 0
09/04/2025
12.15
 3,222,900 12.15 12.55 12.15 7,100 42,300 -0.5
08/04/2025
13.04
 1,122,500 13.39 13.71 13.04 19,400 0 0.3
04/04/2025
14.02
 2,988,300 13.93 14.42 13.93 81,700 0 1.3
03/04/2025
14.95
 1,689,800 15.00 15.49 14.95 6,800 19,100 -0.2
02/04/2025
16.06
 487,800 15.98 16.11 15.89 36,000 4,200 0.6
01/04/2025
15.93
 373,600 15.84 16.02 15.80 100 500 0.0
31/03/2025
15.84
 573,700 15.75 15.98 15.71 0 1,200 0.0
28/03/2025
15.89
 1,152,400 15.93 16.20 15.62 4,900 6,500 0.0

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