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)
15/08/2023
13.44
 1,368,800 13.69 13.69 13.40 49,800 0 0.8
14/08/2023
13.65
 2,722,600 13.48 13.81 13.19 23,600 3,000 0.3
11/08/2023
13.23
 2,877,100 12.86 13.36 12.82 1,600 28,600 -0.4
10/08/2023
12.86
 1,759,700 12.86 13.07 12.86 20,300 0 0.3
09/08/2023
12.95
 1,908,300 13.07 13.15 12.86 1,000 9,400 -0.1
08/08/2023
13.19
 1,407,400 13.36 13.44 13.11 5,500 0 0.1
07/08/2023
13.36
 2,792,800 13.23 13.48 13.07 63,600 10,000 0.8
04/08/2023
12.95
 2,080,300 12.82 12.99 12.66 0 2,700 0.0
03/08/2023
12.74
 1,989,200 12.66 12.95 12.53 9,500 11,200 0.0
02/08/2023
12.61
 1,333,600 12.49 12.66 12.49 37,000 0 0.6
01/08/2023
12.57
 1,991,800 13.03 13.03 12.57 9,600 102,800 -1.4
31/07/2023
12.90
 1,743,400 13.03 13.11 12.74 17,100 0 0.3
28/07/2023
12.86
 2,514,700 12.57 12.95 12.57 86,300 100 1.3
27/07/2023
12.53
 2,308,700 12.66 12.78 12.49 3,000 34,600 -0.5
26/07/2023
12.66
 1,904,700 12.70 12.86 12.53 8,200 0 0.1
25/07/2023
12.74
 2,125,800 12.99 12.99 12.70 8,200 0 0.1
24/07/2023
12.95
 2,205,000 13.11 13.19 12.74 2,100 48,800 -0.7
21/07/2023
12.90
 4,217,800 12.57 12.95 12.28 17,200 21,100 -0.1
20/07/2023
12.41
 2,378,500 12.37 12.41 12.08 43,000 59,200 -0.2
19/07/2023
12.37
 2,494,300 12.57 12.61 12.37 3,400 19,400 -0.2
18/07/2023
12.49
 1,317,800 12.66 12.74 12.49 100 0 0.0
17/07/2023
12.66
 1,742,600 12.61 12.78 12.49 142,500 22,400 1.8
14/07/2023
12.57
 3,030,500 12.70 12.70 12.24 6,700 35,400 -0.4
13/07/2023
12.57
 1,114,700 12.66 12.66 12.53 700 21,500 -0.3
12/07/2023
12.53
 2,314,600 12.41 12.78 12.37 1,200 0 0.0
11/07/2023
12.37
 2,272,000 12.57 12.66 12.28 4,100 0 0.1
10/07/2023
12.45
 2,109,200 12.28 12.57 12.28 17,100 0 0.3
07/07/2023
12.24
 1,035,600 11.99 12.24 11.83 40,500 39,100 0.0
06/07/2023
12.12
 2,879,400 12.16 12.41 11.75 0 71,100 -1.0
05/07/2023
12.12
 1,505,700 12.49 12.53 12.12 0 27,100 -0.4
04/07/2023
12.41
 2,497,300 11.75 12.41 11.70 37,400 0 0.6
03/07/2023
11.75
 719,500 11.95 11.95 11.66 1,000 14,700 -0.2
30/06/2023
11.70
 1,586,900 11.75 11.87 11.46 78,300 3,000 1.1
29/06/2023
11.58
 2,455,800 12.04 12.12 11.58 23,900 12,500 0.2
28/06/2023
12.20
 1,820,300 12.32 12.37 12.08 12,300 0 0.2
27/06/2023
12.32
 1,507,100 12.57 12.57 12.16 4,000 11,300 -0.1
26/06/2023
12.41
 3,373,600 12.37 12.41 11.58 45,000 35,000 0.2
23/06/2023
12.37
 3,188,500 11.87 12.61 11.62 60,300 0 0.9
22/06/2023
11.83
 3,909,500 11.99 12.12 11.75 31,000 200,500 -2.4
21/06/2023
11.58
 3,770,800 11.00 11.58 10.96 0 10,000 -0.1
20/06/2023
10.84
 1,539,500 10.71 10.84 10.63 15,800 10,000 0.1
19/06/2023
10.67
 930,200 10.75 10.75 10.51 0 9,100 -0.1
16/06/2023
10.63
 3,442,100 10.59 11.04 10.59 48,500 1,500 0.6
15/06/2023
10.42
 1,053,500 10.51 10.51 10.26 100 0 0.0
14/06/2023
10.51
 1,202,400 10.67 10.71 10.51 1,500 1,700 0.0
13/06/2023
10.59
 1,490,000 10.46 10.71 10.42 10,300 1,300 0.1
12/06/2023
10.42
 1,357,100 10.67 10.67 10.22 0 1,100 0.0
09/06/2023
10.59
 2,214,800 10.42 10.59 10.01 300 31,400 -0.4
08/06/2023
10.38
 2,855,800 10.96 10.96 10.38 7,700 11,600 -0.1
07/06/2023
10.96
 2,050,100 11.08 11.13 10.79 0 15,800 -0.2
06/06/2023
11.04
 1,907,100 10.84 11.17 10.63 0 2,200 0.0
05/06/2023
10.84
 1,803,200 11.17 11.25 10.79 184,900 47,000 1.9
02/06/2023
10.84
 1,687,200 10.96 10.96 10.75 17,100 0 0.2
01/06/2023
10.75
 1,876,800 10.88 11.00 10.59 2,400 22,900 -0.3
31/05/2023
10.75
 1,630,400 10.88 11.00 10.67 4,100 0 0.1
30/05/2023
10.88
 2,173,000 10.84 11.17 10.59 4,500 14,500 -0.1
29/05/2023
10.75
 1,458,100 10.55 10.84 10.55 69,000 0 0.9
26/05/2023
10.51
 1,467,800 10.51 10.63 10.42 20,000 0 0.3
25/05/2023
10.51
 1,627,200 10.84 10.88 10.42 18,500 0 0.2
24/05/2023
10.79
 3,178,800 10.42 10.96 10.26 0 0 0
23/05/2023
10.30
 1,657,400 10.42 10.59 10.22 0 60,100 -0.8
22/05/2023
10.38
 1,559,300 10.42 10.55 10.30 0 0 0
19/05/2023
10.34
 1,319,900 10.30 10.51 10.05 4,000 28,800 -0.3
18/05/2023
10.26
 2,369,400 10.13 10.51 10.05 58,500 0 0.7
17/05/2023
10.05
 2,159,300 10.09 10.38 10.01 0 37,500 -0.5
16/05/2023
10.13
 1,107,500 10.17 10.30 10.05 0 58,700 -0.7
15/05/2023
10.17
 1,726,500 10.42 10.59 10.17 0 31,600 -0.4
12/05/2023
10.30
 2,120,100 10.01 10.30 9.88 48,900 1,800 0.6
11/05/2023
10.01
 1,793,000 10.09 10.26 9.93 64,800 0 0.8
10/05/2023
10.05
 2,209,000 10.09 10.34 9.93 8,500 0 0.1
09/05/2023
10.09
 1,175,600 10.09 10.22 9.84 1,000 39,400 -0.5
08/05/2023
10.09
 2,107,100 10.22 10.38 10.05 11,600 5,400 0.1
05/05/2023
10.05
 1,732,500 10.17 10.34 9.80 1,600 83,200 -1.0
04/05/2023
10.17
 3,010,100 9.39 10.17 9.39 43,500 1,000 0.5
28/04/2023
9.51
 1,651,500 9.64 9.68 9.31 1,400 1,400 0.0
27/04/2023
9.55
 1,110,600 9.55 9.72 9.47 8,100 0 0.1
26/04/2023
9.76
 1,870,600 9.35 9.84 9.14 74,600 1 0.9
25/04/2023
9.35
 3,628,700 9.93 10.17 9.35 1,300 45,600 -0.5
24/04/2023
10.01
 3,140,200 9.84 10.22 9.51 28,300 71,600 -0.5
21/04/2023
9.68
 3,961,600 9.10 9.68 9.06 5,100 19,100 -0.2
20/04/2023
9.06
 2,386,600 9.18 9.31 8.93 200 51,700 -0.6
19/04/2023
8.93
 5,166,600 8.48 8.93 8.44 600 1 0.0
18/04/2023
8.35
 1,624,700 8.04 8.40 8.02 0 10,200 -0.1
17/04/2023
8.09
 761,300 7.87 8.09 7.84 95,300 0 0.9
14/04/2023
7.86
 1,025,800 7.95 8.07 7.84 14,600 21,700 -0.1
13/04/2023
7.92
 1,219,000 8.05 8.18 7.92 11,100 6,700 0.0
12/04/2023
8.11
 1,699,200 8.35 8.44 8.11 2,800 56,100 -0.5
11/04/2023
8.35
 1,339,000 8.35 8.40 8.11 15,200 6,000 0.1
10/04/2023
8.35
 1,507,300 8.60 8.69 8.27 2,400 46,000 -0.4
07/04/2023
8.31
 1,874,700 8.02 8.31 7.90 91,600 53,272 0.4
06/04/2023
7.94
 2,339,200 8.44 8.60 7.94 3,700 39,880 -0.3
05/04/2023
8.35
 1,985,000 8.25 8.44 8.17 10,300 23,401 -0.1
04/04/2023
8.19
 2,083,900 8.06 8.22 7.94 29,100 2 0.3
03/04/2023
8.05
 1,659,900 8.10 8.11 7.99 5,700 2,300 0.0
31/03/2023
7.77
 2,726,700 7.35 7.78 7.29 75,600 6,400 0.6
30/03/2023
7.36
 2,012,300 7.61 7.61 7.28 13,400 10,000 0.0
29/03/2023
7.19
 1,279,900 7.03 7.20 6.95 17,700 4,800 0.1
28/03/2023
7.03
 819,300 7.11 7.16 6.99 13,500 5,800 0.1
27/03/2023
7.08
 1,699,200 6.82 7.11 6.74 52,100 0 0.4
24/03/2023
6.78
 822,400 6.79 6.87 6.76 7,900 0 0.1

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