CTCP Chứng khoán Agribank (agr)

11.65
0
(0%)
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)
07/06/2024
18.71
 1,316,200 18.50 18.71 18.28 9,500 10,500 0.0
06/06/2024
18.37
 1,724,600 18.54 18.84 18.11 0 58,500 -1.3
05/06/2024
18.50
 2,459,200 18.75 19.05 18.37 18,500 16,000 0.1
04/06/2024
18.45
 2,219,200 18.71 18.97 18.41 100 50,500 -1.1
03/06/2024
18.50
 1,653,200 18.80 18.80 18.28 0 2,300 -0.1
31/05/2024
18.28
 2,254,000 18.88 19.23 18.20 5,200 13,000 -0.2
30/05/2024
18.71
 5,168,900 17.42 18.71 17.42 207,300 17,400 4.0
29/05/2024
17.72
 4,321,400 17.42 18.11 17.25 60,800 2,600 1.2
28/05/2024
17.38
 1,824,800 16.91 17.55 16.82 13,000 15,400 -0.1
27/05/2024
16.74
 1,215,600 16.91 16.95 16.65 14,100 6,700 0.1
24/05/2024
16.87
 3,616,000 17.55 17.55 16.48 4,500 73,200 -1.4
23/05/2024
17.64
 1,891,300 17.42 17.68 17.12 14,700 14,300 0.0
22/05/2024
17.55
 3,018,700 17.38 17.98 17.17 7,800 81,000 -1.5
21/05/2024
17.34
 2,307,400 17.25 17.34 16.95 10,500 1,000 0.2
20/05/2024
17.25
 1,449,900 17.68 17.68 17.25 0 19,500 -0.4
16/05/2024
16.91
 1,646,900 17.17 17.25 16.82 0 0 0
15/05/2024
16.87
 3,146,300 16.44 17.25 16.26 146,400 0 2.9
14/05/2024
16.35
 959,700 16.44 16.52 16.22 0 0 0
13/05/2024
16.39
 2,075,800 16.22 16.57 15.96 0 12,100 -0.2
10/05/2024
16.22
 1,484,000 16.18 16.31 15.84 44,800 0 0.8
09/05/2024
16.01
 1,198,600 16.39 16.48 15.96 1,100 87,200 -1.6
08/05/2024
16.18
 2,645,900 15.75 16.39 15.66 1,000 88,000 -1.6
07/05/2024
15.92
 1,687,700 16.01 16.14 15.75 200 197,200 -3.7
06/05/2024
16.01
 2,466,600 15.66 16.31 15.41 29,200 216,200 -3.5
03/05/2024
15.28
 1,407,400 15.28 15.54 15.23 33,700 64,300 -0.5
02/05/2024
15.06
 2,161,000 15.49 15.54 14.81 1,200 581,900 -10.2
26/04/2024
15.45
 1,707,000 15.36 15.84 15.36 33,200 182,200 -2.7
25/04/2024
15.62
 1,979,300 15.88 15.92 15.45 290,300 192,100 1.8
24/04/2024
15.88
 2,973,300 15.45 16.05 15.36 731,100 117,100 11.2
23/04/2024
15.19
 3,428,300 16.39 16.39 15.19 231,300 246,100 -0.4
22/04/2024
16.31
 2,912,700 16.14 16.61 15.62 147,400 335,400 -3.5
19/04/2024
15.71
 6,261,700 16.01 16.61 15.71 144,700 279,800 -2.5
17/04/2024
16.87
 2,930,600 17.77 17.94 16.87 185,900 167,700 0.3
16/04/2024
17.60
 4,294,900 17.29 17.60 16.18 418,600 71,000 6.8
15/04/2024
17.29
 5,475,400 18.63 19.27 17.29 223,300 77,500 3.0
12/04/2024
18.58
 2,277,600 18.20 18.63 17.90 53,400 261,100 -4.4
11/04/2024
17.98
 1,434,500 17.34 18.02 17.34 68,200 189,300 -2.5
10/04/2024
17.77
 1,263,900 18.11 18.11 17.68 0 204,300 -4.3
09/04/2024
18.07
 1,800,900 17.47 18.07 17.42 177,100 67,600 2.3
08/04/2024
17.38
 2,279,800 17.38 17.81 17.25 288,300 24,100 5.4
05/04/2024
17.60
 3,102,600 17.85 17.94 17.60 126,700 98,100 0.6
04/04/2024
18.28
 2,604,700 18.71 18.71 18.02 95,800 115,600 -0.4
03/04/2024
18.71
 3,389,800 19.48 19.74 18.63 10,000 1,272,800 -28.3
02/04/2024
19.14
 1,878,200 18.88 19.14 18.67 19,100 371,900 -7.7
01/04/2024
19.01
 1,965,600 19.14 19.31 18.63 6,100 61,900 -1.2
29/03/2024
19.14
 2,388,100 19.44 19.53 19.01 215,600 2,400 4.8
28/03/2024
19.44
 5,939,300 18.45 19.44 18.41 1,102,100 1,100 24.3
27/03/2024
18.20
 1,410,800 18.37 18.37 18.07 25,000 18,800 0.1
26/03/2024
18.11
 1,244,700 17.64 18.15 17.51 62,900 13,300 1.0
25/03/2024
17.81
 1,950,800 18.11 18.32 17.72 500 51,100 -1.1
22/03/2024
18.11
 3,695,700 17.94 18.45 17.81 40,300 43,000 0.0
21/03/2024
17.85
 2,966,300 18.32 18.45 17.64 2,000 189,500 -4.0
20/03/2024
17.81
 1,935,400 17.42 17.94 17.25 107,500 112,300 -0.1
19/03/2024
17.38
 2,084,900 17.34 17.60 17.08 104,300 52,900 1.1
18/03/2024
17.29
 6,763,800 18.54 18.58 17.17 276,600 118,200 3.3
15/03/2024
18.45
 3,015,500 18.32 18.45 17.77 175,000 92,300 1.7
14/03/2024
18.32
 3,847,700 18.88 18.88 18.11 75,800 392,300 -6.8
13/03/2024
18.71
 3,894,500 18.02 18.80 17.77 394,300 437,400 -0.9
12/03/2024
17.94
 2,896,100 18.20 18.24 17.60 131,500 116,700 0.3
11/03/2024
18.20
 3,084,900 17.85 18.54 17.60 513,800 33,200 10.0
08/03/2024
18.02
 5,475,700 18.02 18.32 17.60 528,400 177,000 7.3
07/03/2024
17.51
 4,329,500 16.65 17.51 16.65 330,100 2,467 6.7
06/03/2024
16.01
 2,849,800 16.31 16.65 15.96 33,100 491,000 -8.8
05/03/2024
16.14
 3,114,200 15.54 16.14 15.19 23,400 277,400 -4.5
04/03/2024
15.54
 1,854,100 15.66 15.84 15.28 0 23,400 -0.4
01/03/2024
15.54
 3,489,000 15.15 15.88 15.02 571,000 93,800 8.6
29/02/2024
14.98
 2,738,800 14.93 15.28 14.85 305,100 74,600 4.0
28/02/2024
14.85
 1,119,800 15.02 15.02 14.68 15,200 100 0.3
27/02/2024
14.93
 1,597,500 14.89 15.15 14.72 93,300 1,008 1.6
26/02/2024
14.85
 2,079,900 14.25 14.85 14.16 120,200 119,300 0.0
23/02/2024
14.20
 2,619,000 14.81 14.85 13.86 600 537,108 -9.1
22/02/2024
14.72
 1,136,300 14.93 15.02 14.68 0 700 0.0
21/02/2024
14.93
 877,700 15.02 15.02 14.76 4,800 24,103 -0.3
20/02/2024
15.02
 2,706,900 14.85 15.23 14.85 625,600 500 11.0
19/02/2024
14.76
 1,715,800 14.89 14.89 14.51 0 160,200 -2.7
16/02/2024
14.85
 1,305,800 14.93 15.06 14.72 0 127,100 -2.2
15/02/2024
14.85
 1,198,400 14.93 14.98 14.72 24,000 96,100 -1.2
07/02/2024
14.89
 1,212,100 14.85 15.02 14.72 53,500 19,500 0.6
06/02/2024
14.89
 1,176,600 14.85 15.15 14.68 37,500 140,000 -1.8
05/02/2024
14.81
 1,339,300 14.76 15.02 14.59 18,100 92,600 -1.3
02/02/2024
14.76
 3,701,400 14.59 14.89 14.59 111,100 2,000 1.9
01/02/2024
14.46
 1,187,500 14.08 14.46 14.08 51,200 0 0.9
31/01/2024
14.08
 2,622,100 14.29 14.72 14.08 376,000 30,700 5.8
30/01/2024
14.20
 1,010,000 14.16 14.20 13.99 10,300 69,300 -1.0
29/01/2024
14.16
 522,400 14.25 14.38 14.16 0 200 0.0
26/01/2024
14.25
 653,900 14.29 14.33 14.16 0 2,800 0.0
25/01/2024
14.25
 512,900 14.33 14.42 14.16 0 25,900 -0.4
24/01/2024
14.25
 1,526,300 14.25 14.51 14.16 19,300 17,000 0.0
23/01/2024
14.25
 809,600 14.33 14.42 14.16 0 12,300 -0.2
22/01/2024
14.33
 1,125,800 14.25 14.38 14.03 22,800 16,100 0.1
19/01/2024
14.12
 991,100 14.33 14.42 14.08 0 0 0
18/01/2024
14.16
 1,500,000 14.25 14.55 14.03 0 0 0
17/01/2024
14.25
 2,027,500 14.20 14.81 14.08 47,000 1,500 0.8
16/01/2024
14.16
 1,061,000 13.82 14.16 13.78 0 0 0
15/01/2024
13.90
 1,401,600 14.29 14.42 13.90 4,200 5,000 0.0
12/01/2024
14.25
 1,591,700 14.16 14.55 14.16 0 4,200 -0.1
11/01/2024
14.42
 1,678,200 14.25 14.59 14.20 0 700 0.0
10/01/2024
14.20
 1,668,600 14.46 14.51 14.03 0 7,700 -0.1
09/01/2024
14.46
 1,634,600 14.76 14.76 14.33 3,100 28,300 -0.4
08/01/2024
14.59
 3,661,200 14.16 14.68 14.16 24,100 500 0.4

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