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)
15/10/2010
9.00
 476,510 8.73 9.14 8.52 16,710 0 0.2
14/10/2010
8.80
 368,220 9.00 9.00 8.73 21,290 0 0.3
13/10/2010
8.73
 953,600 8.66 8.73 8.25 0 0 0
12/10/2010
8.32
 500,160 7.98 8.32 7.77 0 0 0
11/10/2010
7.98
 168,920 7.91 8.25 7.91 60 0 0.0
08/10/2010
8.25
 1,041,480 8.11 8.25 7.98 15,000 0 0.2
07/10/2010
7.91
 520,670 7.91 7.91 7.77 0 6,660 -0.1
06/10/2010
7.57
 24,730 7.57 7.57 7.57 0 0 0
05/10/2010
7.23
 286,250 6.95 7.23 6.89 0 0 0
04/10/2010
6.89
 168,230 7.16 7.16 6.89 0 0 0
01/10/2010
7.16
 113,370 7.36 7.36 7.16 6,000 30,000 -0.3
30/09/2010
7.23
 114,480 7.23 7.36 7.02 0 45,000 -0.5
29/09/2010
7.36
 87,380 7.50 7.50 7.36 0 20,000 -0.2
28/09/2010
7.50
 129,880 7.50 7.64 7.43 0 25,000 -0.3
27/09/2010
7.50
 127,510 7.70 7.70 7.50 0 45,000 -0.5
24/09/2010
7.64
 139,350 7.64 7.70 7.57 0 68,320 -0.8
23/09/2010
7.70
 80,540 7.70 7.77 7.57 2,300 0 0.0
22/09/2010
7.77
 72,800 7.70 7.84 7.70 0 0 0
21/09/2010
7.77
 109,630 7.91 8.11 7.77 0 0 0
20/09/2010
7.98
 139,240 8.05 8.18 7.84 0 50,000 -0.6
17/09/2010
8.25
 238,190 7.98 8.25 7.77 0 50,330 -0.6
16/09/2010
7.98
 27,540 7.91 8.05 7.77 0 0 0
15/09/2010
7.77
 132,980 8.11 8.18 7.77 0 0 0
14/09/2010
8.11
 12,490 8.32 8.32 8.05 0 0 0
13/09/2010
8.05
 59,380 8.52 8.52 7.84 0 0 0
10/09/2010
8.18
 29,290 8.52 8.73 8.18 0 0 0
09/09/2010
8.52
 32,230 8.73 8.73 8.39 0 0 0
08/09/2010
8.39
 59,990 8.52 8.52 8.32 0 0 0
07/09/2010
8.73
 73,960 8.66 8.80 8.52 0 0 0
06/09/2010
8.93
 151,900 8.86 9.00 8.73 400 0 0.0
01/09/2010
8.59
 50,530 8.80 8.80 8.45 6,000 0 0.1
31/08/2010
8.59
 132,970 8.39 8.59 8.25 460 0 0.0
30/08/2010
8.18
 80,190 8.18 8.18 8.18 0 0 0
27/08/2010
7.84
 77,010 7.43 7.84 7.43 0 0 0
26/08/2010
7.50
 30,960 7.30 7.77 7.30 0 0 0
25/08/2010
7.43
 82,180 7.77 7.77 7.43 0 0 0
24/08/2010
7.77
 61,400 8.05 8.05 7.77 0 12,000 -0.1
23/08/2010
8.18
 20,840 8.39 8.39 8.18 0 4,000 0.0
20/08/2010
8.39
 48,040 8.39 8.45 8.25 0 12,030 -0.1
19/08/2010
8.52
 25,490 8.45 8.52 8.39 0 0 0
18/08/2010
8.52
 66,190 8.59 8.59 8.32 0 0 0
17/08/2010
8.73
 44,510 8.73 9.14 8.73 3,000 0 0.0
16/08/2010
9.00
 97,630 8.73 9.00 8.59 9,020 0 0.1
13/08/2010
8.59
 84,520 8.11 8.59 8.11 12,060 0 0.1
12/08/2010
8.39
 92,650 8.80 8.80 8.39 18,570 0 0.2
11/08/2010
8.80
 170,010 8.52 8.80 8.32 0 141,970 -1.8
10/08/2010
8.59
 230,810 8.66 8.66 8.39 0 120,000 -1.5
09/08/2010
8.80
 114,360 9.07 9.34 8.80 0 80,000 -1.0
06/08/2010
9.20
 24,650 9.27 9.54 9.20 0 0 0
05/08/2010
9.34
 23,600 9.27 9.48 9.27 0 0 0
04/08/2010
9.41
 62,950 9.61 9.61 9.41 0 28,030 -0.4
03/08/2010
9.82
 18,580 9.54 9.95 9.54 0 0 0
02/08/2010
9.82
 23,800 9.75 9.82 9.75 0 0 0
30/07/2010
9.82
 45,860 9.54 9.95 9.54 0 0 0
29/07/2010
9.68
 27,920 9.68 9.89 9.68 0 0 0
28/07/2010
9.89
 31,840 9.75 10.02 9.75 0 0 0
27/07/2010
9.89
 22,760 9.95 10.16 9.89 0 0 0
26/07/2010
9.95
 20,960 9.95 10.02 9.95 0 0 0
23/07/2010
10.02
 34,950 9.95 10.09 9.95 0 0 0
22/07/2010
9.95
 22,920 10.23 10.23 9.95 0 0 0
21/07/2010
10.23
 18,570 10.09 10.36 10.09 0 0 0
20/07/2010
10.16
 44,180 10.23 10.23 10.09 0 0 0
19/07/2010
10.36
 39,660 10.02 10.36 10.02 0 0 0
16/07/2010
10.23
 46,670 10.36 10.50 10.23 0 0 0
15/07/2010
10.50
 59,560 10.57 10.84 10.43 0 0 0
14/07/2010
10.84
 96,650 11.11 11.11 10.77 0 0 0
13/07/2010
10.77
 173,280 10.57 10.77 10.36 0 0 0
12/07/2010
10.29
 86,460 9.95 10.29 9.89 0 0 0
09/07/2010
9.82
 56,750 9.82 9.95 9.75 0 0 0
08/07/2010
9.95
 39,630 10.23 10.29 9.95 0 0 0
07/07/2010
10.09
 37,080 10.36 10.36 10.09 0 2,000 0.0
06/07/2010
10.09
 76,840 10.23 10.43 10.09 0 18,000 -0.3
05/07/2010
10.23
 75,230 10.50 10.50 10.23 0 16,000 -0.2
02/07/2010
10.50
 65,020 10.57 10.64 10.50 0 0 0
01/07/2010
10.50
 28,270 10.50 10.84 10.43 0 0 0
30/06/2010
10.43
 72,080 10.50 10.50 10.29 0 0 0
29/06/2010
10.57
 38,340 10.77 10.77 10.57 0 0 0
28/06/2010
10.64
 29,670 10.64 10.84 10.57 0 0 0
25/06/2010
10.70
 111,460 10.77 10.91 10.64 0 0 0
24/06/2010
10.98
 101,230 11.04 11.04 10.91 0 0 0
23/06/2010
11.04
 154,510 10.91 11.04 10.91 0 0 0
22/06/2010
11.04
 115,530 10.98 11.18 10.91 0 0 0
21/06/2010
11.18
 94,480 11.11 11.18 11.04 0 0 0
18/06/2010
10.98
 148,850 10.91 11.04 10.91 0 0 0
17/06/2010
11.11
 74,110 10.91 11.18 10.91 2,000 0 0.0
16/06/2010
11.73
 181,610 11.66 11.86 11.59 0 0 0
15/06/2010
11.59
 120,910 11.66 11.66 11.45 0 0 0
14/06/2010
11.52
 143,030 11.52 11.59 11.45 0 0 0
11/06/2010
11.52
 106,820 11.59 11.79 11.52 0 0 0
10/06/2010
11.52
 64,000 11.93 11.93 11.52 0 40,000 -0.7
09/06/2010
11.93
 71,620 12.20 12.20 11.79 0 2,000 0.0
08/06/2010
12.00
 77,280 11.86 12.20 11.86 0 0 0
07/06/2010
12.20
 250,520 12.07 12.34 11.86 0 200 0.0
04/06/2010
12.00
 567,180 12.00 12.00 12.00 0 2,040 0.0
03/06/2010
11.45
 77,510 11.45 11.59 11.39 0 0 0
02/06/2010
11.39
 62,060 11.32 11.52 11.25 0 4,000 -0.1
01/06/2010
11.32
 49,360 11.52 11.59 11.25 0 50 0.0
31/05/2010
11.45
 66,860 11.79 11.79 11.45 0 0 0
28/05/2010
11.73
 199,290 11.79 11.79 11.52 300 0 0.0
27/05/2010
11.32
 79,700 11.25 11.52 11.25 40 0 0.0

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