CTCP Chứng khoán Agribank (agr)

15.05
0.30
(2.03%)
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
(2026-05-19) 		0.30 2.04% 6,030,100 -182,628 0
13.90
15
14.75
2 tháng
(2026-04-20) 		0.15 1.01% 10,183,000 -136,396 0
13.90
15
14.75
3 tháng
(2026-03-20) 		0.60 4.17% 19,560,100 44,203 2.7
13.40
15.30
14.75
6 tháng
(2025-12-22) 		-1.70 -10.18% 83,509,600 29,903 2.5
13.40
18.10
14.75
12 tháng
(2025-06-23) 		0.55 3.81% 272,939,400 275,103 5.5
13.40
20.55
14.75
24 tháng
(2024-06-28) 		-1.83 -10.88% 486,099,400 103,942 2.2
12.88
20.55
14.75
36 tháng
(2023-07-04) 		1.85 14.05% 1,027,700,900 147,602 2.1
10.69
20.88
14.75
60 tháng
(2021-07-14) 		4.39 41.31% 1,752,348,600 -815,663 -16.6
4.97
23.90
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
6.54
 381,800 6.82 6.90 6.44 2,500 1,500 0.0
02/11/2022
6.82
 242,700 6.83 7.08 6.79 0 12,000 -0.1
01/11/2022
6.83
 338,100 6.58 6.90 6.59 5,100 6,000 -0.0
31/10/2022
6.58
 272,300 6.56 6.67 6.30 5,600 6,400 -0.0
28/10/2022
6.56
 275,900 6.48 6.73 6.54 400 9,900 -0.1
27/10/2022
6.48
 366,400 6.06 6.48 5.90 29,600 0 0.2
26/10/2022
6.06
 185,400 6.06 6.28 6.06 4,800 4,800 0
25/10/2022
6.06
 554,200 6.19 6.36 5.80 40,500 1,100 0.3
24/10/2022
6.19
 466,400 6.64 6.73 6.19 14,400 7,000 0.1
21/10/2022
6.64
 418,200 7.12 7.14 6.64 3,100 19,900 -0.1
20/10/2022
7.12
 124,500 7.25 7.25 7.05 0 20,200 -0.2
19/10/2022
7.25
 315,400 7.34 7.46 7.06 0 9,800 -0.1
18/10/2022
7.34
 403,900 7.20 7.51 7.33 3,500 3,500 0
17/10/2022
7.20
 341,600 7.09 7.21 6.95 27,000 3,600 0.2
14/10/2022
7.09
 505,100 6.92 7.34 7.07 17,200 0 0.1
13/10/2022
6.92
 205,300 6.90 7.07 6.85 4,400 13,800 -0.1
12/10/2022
6.90
 445,800 6.75 7.12 6.73 42,200 300 0.3
11/10/2022
6.75
 616,700 7.25 7.34 6.75 1,800 28,000 -0.2
10/10/2022
7.25
 635,500 7.09 7.34 6.64 39,100 700 0.3
07/10/2022
7.09
 907,300 7.61 7.61 7.09 15,500 800 0.1
06/10/2022
7.61
 288,100 7.94 8.07 7.49 27,000 5,500 0.2
05/10/2022
7.94
 342,600 7.51 7.94 7.68 42,400 0 0.4
04/10/2022
7.51
 374,800 7.87 8.07 7.51 16,400 0 0.1
03/10/2022
7.87
 383,300 8.46 8.46 7.87 5,200 22,200 -0.2
30/09/2022
8.46
 524,000 8.46 8.46 8.03 8,100 4,900 0.0
29/09/2022
8.46
 339,200 8.80 9.06 8.46 0 28,300 -0.3
28/09/2022
8.80
 380,800 8.80 8.93 8.63 5,900 13,310 -0.1
27/09/2022
8.80
 300,300 8.80 8.93 8.67 0 0 0.0
26/09/2022
8.80
 748,600 9.41 9.41 8.76 3,300 1,400 0.0
23/09/2022
9.41
 314,700 9.58 9.67 9.41 0 21,100 -0.2
22/09/2022
9.58
 479,200 9.41 9.67 9.19 0 5,200 -0.1
21/09/2022
9.41
 265,600 9.36 9.45 9.19 3,900 600 0.0
20/09/2022
9.36
 558,800 9.19 9.41 9.06 8,600 0 0.1
19/09/2022
9.19
 808,700 9.84 9.88 9.19 6,000 22,100 -0.2
16/09/2022
9.84
 412,200 10.23 10.23 9.84 0 40,300 -0.5
15/09/2022
10.23
 265,800 10.36 10.40 10.10 0 20,200 0.1
14/09/2022
10.36
 600,000 10.10 10.36 9.75 10,100 0 -0.3
13/09/2022
10.10
 367,000 10.05 10.27 9.92 0 12,900 -0.3
12/09/2022
10.05
 551,600 10.01 10.36 9.92 3,900 0 -0.3
09/09/2022
10.01
 624,500 10.01 10.18 9.67 1,700 26,300 -0.3
08/09/2022
10.01
 788,400 10.18 10.49 9.92 0 13,000 -0.2
07/09/2022
10.18
 1,360,400 10.83 10.83 10.18 16,000 20,100 -0.0
06/09/2022
10.83
 673,100 10.83 10.92 10.74 0 1,600 -0.0
05/09/2022
10.83
 639,800 10.96 11.05 10.74 0 26,000 -0.3
31/08/2022
10.96
 805,400 10.83 11.00 10.61 900 16,000 -0.2
30/08/2022
10.83
 810,800 11.00 11.18 10.70 0 24,600 -0.3
29/08/2022
11.00
 1,987,300 11.35 11.35 10.57 14,500 23,400 -0.1
26/08/2022
11.35
 1,479,800 11.65 11.74 11.31 1,500 27,700 -0.3
25/08/2022
11.65
 1,459,500 11.56 11.82 11.48 0 4,600 -0.1
24/08/2022
11.56
 1,034,100 11.65 11.78 11.52 800 45,200 -0.6
23/08/2022
11.65
 2,105,000 11.13 11.65 10.70 12,900 25,200 -0.2
22/08/2022
11.13
 2,351,700 10.74 11.26 10.66 100 60,200 -0.8
19/08/2022
10.74
 1,394,900 10.61 10.96 10.49 0 37,000 -0.5
18/08/2022
10.61
 1,231,100 10.53 10.87 10.40 35,200 0 0.4
17/08/2022
10.53
 756,200 10.57 10.70 10.49 2,000 16,100 -0.2
16/08/2022
10.57
 407,700 10.61 10.66 10.53 3,000 9,900 -0.1
15/08/2022
10.61
 939,900 10.44 10.66 10.49 17,100 300 0.2
12/08/2022
10.44
 827,600 10.31 10.61 10.18 32,600 0 0.4
11/08/2022
10.31
 907,000 10.44 10.79 10.18 2,000 48,000 -0.5
10/08/2022
10.44
 759,000 10.53 10.61 10.40 0 2,200 -0.0
09/08/2022
10.53
 957,400 10.53 10.66 10.36 100 4,800 -0.1
08/08/2022
10.53
 1,181,300 10.70 10.87 10.49 500 49,900 -0.6
05/08/2022
10.70
 1,221,400 10.36 10.74 10.27 29,300 0 0.4
04/08/2022
10.36
 1,089,400 10.36 10.70 10.27 11,300 30,200 -0.2
03/08/2022
10.36
 1,330,100 10.27 10.36 10.10 3,300 2,200 0.0
02/08/2022
10.27
 1,365,500 10.27 10.53 10.18 5,500 27,000 -0.3
01/08/2022
10.27
 1,436,000 9.67 10.27 9.67 33,200 6,500 0.3
29/07/2022
9.67
 689,000 9.67 9.84 9.58 12,800 200 0.1
28/07/2022
9.67
 1,399,000 9.36 9.84 9.49 23,700 2,100 0.2
27/07/2022
9.36
 820,300 9.06 9.41 9.06 7,400 800 0.1
26/07/2022
9.06
 369,800 9.23 9.28 9.06 0 0 -0.1
25/07/2022
9.23
 589,300 9.23 9.45 9.02 100 12,600 -0.1
22/07/2022
9.23
 617,100 9.36 9.45 9.23 17,500 2,800 0.3
21/07/2022
9.36
 672,700 9.41 9.45 9.19 14,000 0 0.2
20/07/2022
9.41
 879,200 9.19 9.62 9.32 25,100 0 0.3
19/07/2022
9.19
 1,048,100 9.41 9.45 8.98 0 21,700 -0.2
18/07/2022
9.41
 862,900 9.36 9.67 9.32 200 5,900 -0.1
15/07/2022
9.36
 778,600 9.41 9.71 9.32 0 32,200 -0.3
14/07/2022
9.41
 1,536,800 8.80 9.41 8.63 38,400 900 0.4
13/07/2022
8.80
 766,000 8.80 8.93 8.76 10,600 1,400 0.1
12/07/2022
8.80
 870,300 8.54 8.80 8.51 18,400 100 0.2
11/07/2022
8.54
 387,100 8.63 8.85 8.50 5,600 20,700 -0.1
08/07/2022
8.63
 370,700 8.33 8.76 8.46 0 26,600 -0.1
07/07/2022
8.33
 286,000 8.46 8.63 8.17 0 17,800 -0.2
06/07/2022
8.46
 464,600 8.76 8.76 8.46 10,500 6,800 0.0
05/07/2022
8.76
 582,900 8.98 8.98 8.76 0 21,700 -0.2
04/07/2022
8.98
 1,008,700 8.46 9.02 8.51 20,000 3,900 0.2
01/07/2022
8.46
 734,100 8.12 8.67 7.68 15,200 19,600 -0.0
30/06/2022
8.12
 533,700 8.61 8.63 8.08 1,600 20,500 -0.2
29/06/2022
8.61
 541,400 8.59 8.85 8.21 10,900 7,000 0.0
28/06/2022
8.59
 518,300 8.63 8.98 8.54 2,500 46,700 -0.4
27/06/2022
8.63
 429,100 8.23 8.63 8.16 30,300 30,300 0.0
24/06/2022
8.23
 508,100 7.94 8.41 8.03 29,200 0 0.3
23/06/2022
7.94
 350,900 7.87 8.03 7.78 17,500 2,800 0.1
22/06/2022
7.87
 621,800 7.42 7.94 7.51 53,500 6,600 0.4
21/06/2022
7.42
 488,400 7.62 7.94 7.27 32,700 4,100 0.2
20/06/2022
7.62
 628,400 8.19 8.37 7.62 5,500 7,000 -0.0
17/06/2022
8.19
 777,600 8.80 8.80 8.19 1,100 11,400 -0.1
16/06/2022
8.80
 440,800 8.80 9.23 8.63 7,900 8,100 -0.0
15/06/2022
8.80
 619,500 9.45 9.67 8.80 2,000 22,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |