CTCP Chứng khoán Agribank (agr)

15.35
-0.15
(-0.97%)
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
(2025-11-05) 		-0.45 -2.82% 7,970,800 104,600 1.6
15.25
16
15.35
2 tháng
(2025-10-06) 		-2.65 -14.60% 25,503,600 129,200 2.0
15.25
18.15
15.35
3 tháng
(2025-09-08) 		-2.60 -14.36% 50,774,100 -443,400 -8.4
15.25
19
15.35
6 tháng
(2025-06-09) 		0.85 5.80% 184,289,800 17,700 -0.6
14.40
20.55
15.35
12 tháng
(2024-12-10) 		-1.20 -7.18% 284,119,800 116,539 0.6
12.88
20.55
15.35
24 tháng
(2023-12-18) 		1.22 8.52% 675,566,900 63,699 -0.1
12.88
20.88
15.35
36 tháng
(2022-12-21) 		8.86 133.26% 1,095,440,000 -51,740 -2.6
6.30
20.88
15.35
60 tháng
(2020-12-31) 		8.08 108.85% 1,955,363,710 -696,266 -16.1
4.97
23.90
15.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
12.90
 472,900 13.20 13.29 12.86 9,400 6,700 0.0
29/04/2022
13.20
 546,900 13.12 13.33 12.94 11,100 0 0.2
28/04/2022
13.12
 391,500 13.03 13.38 13.03 6,800 6,700 0.0
27/04/2022
13.03
 371,300 12.77 13.07 12.51 14,900 27,800 -0.2
26/04/2022
12.77
 726,600 12.47 12.77 11.61 95,300 12,700 1.2
25/04/2022
12.47
 818,000 13.38 13.68 12.47 0 55,800 -0.9
22/04/2022
13.38
 724,500 13.46 13.98 13.20 0 23,900 -0.4
21/04/2022
13.46
 1,146,600 13.46 14.33 12.56 55,400 100 0.8
20/04/2022
13.46
 864,300 13.51 13.98 13.20 108,800 0 1.7
19/04/2022
13.51
 600,100 14.41 14.84 13.51 24,200 100 0.4
18/04/2022
14.41
 1,376,000 15.49 15.49 14.41 3,100 6,300 -0.1
15/04/2022
15.49
 907,900 16.14 16.22 15.36 100 50,700 -0.9
14/04/2022
16.14
 474,500 16.40 16.66 16.14 12,100 49,300 -0.7
13/04/2022
16.40
 994,800 15.97 16.40 15.27 200 38,000 -0.7
12/04/2022
15.97
 1,221,100 17.04 17.22 15.97 6,000 118,300 -2.2
08/04/2022
17.04
 1,176,900 17.43 17.65 17.00 700 54,400 -1.1
07/04/2022
17.43
 909,000 17.91 17.91 17.43 1,000 37,600 -0.7
06/04/2022
17.91
 981,700 17.95 18.12 17.43 1,300 21,800 -0.4
05/04/2022
17.95
 1,559,100 18.47 18.64 17.86 84,100 25,100 1.3
04/04/2022
18.47
 2,471,600 17.26 18.47 17.35 70,500 6,300 1.3
01/04/2022
17.26
 735,400 17.13 17.26 16.83 85,400 11,700 1.5
31/03/2022
17.13
 631,200 17.17 17.43 16.96 200 55,300 -1.1
30/03/2022
17.17
 816,100 17.35 17.52 17.00 3,500 24,100 -0.4
29/03/2022
17.35
 698,300 17.26 17.60 17.26 100 0 0.0
28/03/2022
17.26
 1,216,400 17.56 17.56 17.00 11,000 26,400 -0.3
25/03/2022
17.56
 613,100 17.69 17.86 17.56 6,000 1,400 0.1
24/03/2022
17.69
 961,100 17.86 17.95 17.65 3,700 4,000 -0.0
23/03/2022
17.86
 806,000 17.82 18.04 17.82 12,000 500 0.2
22/03/2022
17.82
 780,800 17.69 18.04 17.65 14,500 400 0.3
21/03/2022
17.69
 927,400 17.52 17.69 17.43 37,900 0 0.8
18/03/2022
17.52
 591,000 17.52 17.65 17.43 22,400 0 0.5
17/03/2022
17.52
 861,800 17.30 17.56 17.35 43,900 0 0.9
16/03/2022
17.30
 780,300 17.22 17.48 17.13 17,700 0 0.4
15/03/2022
17.22
 807,100 17.13 17.35 17.09 0 35,200 -0.7
14/03/2022
17.13
 1,544,800 17.86 17.86 17.00 300 57,100 -1.1
11/03/2022
17.86
 1,182,700 18.38 18.38 17.73 200 17,000 -0.4
10/03/2022
18.38
 583,400 18.30 18.81 18.38 0 7,800 -0.2
09/03/2022
18.30
 1,160,200 18.34 18.86 18.04 1,000 23,600 -0.5
08/03/2022
18.34
 1,587,800 18.55 18.90 18.12 8,000 400 0.2
07/03/2022
18.55
 1,230,600 18.86 18.90 18.38 9,500 2,400 0.2
04/03/2022
18.86
 1,875,500 18.51 19.24 18.77 0 22,900 -0.5
03/03/2022
18.51
 1,753,200 18.17 18.55 17.95 30,300 8,300 0.5
02/03/2022
18.17
 1,290,900 18.38 18.47 17.95 16,100 22,300 -0.1
01/03/2022
18.38
 1,042,700 18.21 18.51 17.99 16,100 1,100 0.3
28/02/2022
18.21
 1,001,200 18.38 18.64 18.12 5,600 15,800 -0.2
25/02/2022
18.38
 1,228,400 17.78 18.51 17.95 31,100 1,900 0.6
24/02/2022
17.78
 2,057,300 18.25 18.73 17.26 17,600 36,900 -0.4
23/02/2022
18.25
 970,500 17.99 18.38 18.12 28,500 0 0.6
22/02/2022
17.99
 1,478,300 18.51 18.51 17.69 900 30,100 -0.6
21/02/2022
18.51
 1,349,000 17.86 18.73 18.12 32,400 5,500 0.6
18/02/2022
17.86
 1,871,900 17.56 18.08 17.30 23,900 0 0.5
17/02/2022
17.56
 586,700 17.35 17.56 17.35 42,900 500 0.9
16/02/2022
17.35
 619,300 17.17 17.60 17.26 12,800 100 0.3
15/02/2022
17.17
 671,600 17.09 17.30 16.91 700 14,000 -0.3
14/02/2022
17.09
 902,400 17.78 17.78 16.83 0 11,200 -0.2
11/02/2022
17.78
 565,700 17.78 17.91 17.52 600 3,700 -0.1
10/02/2022
17.78
 784,400 17.86 18.04 17.65 4,200 25,400 -0.4
09/02/2022
17.86
 938,200 17.48 18.08 17.30 34,500 1,500 0.7
08/02/2022
17.48
 741,800 17.43 17.60 17.09 8,900 0 0.2
07/02/2022
17.43
 675,000 16.48 17.48 17.00 77,400 600 1.5
28/01/2022
16.48
 760,600 16.40 16.74 16.27 12,500 10,100 0.0
27/01/2022
16.40
 863,300 16.27 17.17 16.05 2,500 5,000 -0.1
26/01/2022
16.27
 713,300 16.57 17.00 16.27 2,000 27,400 -0.3
25/01/2022
16.57
 1,226,900 17.00 17.00 15.88 164,800 3,200 3.1
24/01/2022
17.00
 1,898,200 18.25 18.25 17.00 1,200 7,500 -0.1
21/01/2022
18.25
 807,000 18.38 18.55 17.69 500 85,600 -1.8
20/01/2022
18.38
 751,600 17.69 18.47 17.82 2,600 23,700 -0.4
19/01/2022
17.69
 1,006,300 17.60 18.30 17.48 200 12,500 -0.3
18/01/2022
17.60
 2,481,900 19.03 19.03 17.60 68,400 5,600 1.3
17/01/2022
19.03
 1,803,300 20.28 20.45 18.90 2,100 79,700 -1.7
14/01/2022
20.28
 1,020,900 20.41 20.67 20.06 23,900 10,900 0.3
13/01/2022
20.41
 1,327,600 21.14 21.40 20.41 5,200 70,800 -1.6
12/01/2022
21.14
 2,198,500 20.37 21.57 20.28 75,400 17,100 1.4
11/01/2022
20.37
 1,904,600 20.71 21.40 20.19 76,500 0 1.9
10/01/2022
20.71
 2,885,900 21.66 21.83 20.71 6,700 81,900 -1.9
07/01/2022
21.66
 1,660,100 21.45 22.01 21.32 16,100 100 0.4
06/01/2022
21.45
 2,707,400 21.75 22.01 21.14 32,600 2,700 0.8
05/01/2022
21.75
 2,947,800 22.01 22.78 21.66 15,100 26,200 -0.3
04/01/2022
22.01
 2,426,000 22.01 22.44 22.01 66,100 3,500 1.6
31/12/2021
22.01
 2,792,500 22.14 23.00 21.96 20,300 71,100 -1.3
30/12/2021
22.14
 3,580,400 20.71 22.14 21.14 54,300 0 1.4
29/12/2021
20.71
 2,375,600 19.85 21.06 19.50 51,500 1,300 1.2
28/12/2021
19.85
 1,719,000 20.02 20.19 19.76 17,900 0 0.4
27/12/2021
20.02
 679,000 20.11 20.58 19.85 0 17,300 -0.4
24/12/2021
20.11
 1,155,200 19.76 20.37 19.46 1,100 16,000 -0.3
23/12/2021
19.76
 3,218,500 20.71 20.71 19.29 13,100 33,600 -0.5
22/12/2021
20.71
 2,206,700 21.06 21.40 20.37 0 39,500 -0.9
21/12/2021
21.06
 1,367,300 21.57 21.57 21.01 1,100 31,100 -0.7
20/12/2021
21.57
 2,480,900 21.23 22.01 21.10 37,600 74,500 -0.9
17/12/2021
21.23
 1,986,000 20.19 21.23 20.19 24,800 20,700 0.1
16/12/2021
20.19
 2,233,900 20.63 20.97 20.02 900 44,400 -1.0
15/12/2021
20.63
 1,816,200 21.06 21.06 20.63 17,400 1,000 0.4
14/12/2021
21.06
 1,531,300 21.32 21.57 20.88 2,400 73,200 -1.7
13/12/2021
21.32
 1,694,500 21.06 21.92 20.80 10,500 44,200 -0.8
10/12/2021
21.06
 1,628,200 21.57 21.57 20.88 42,800 117,300 -1.8
09/12/2021
21.57
 1,558,000 21.19 21.57 20.88 9,500 14,000 -0.1
08/12/2021
21.19
 2,241,500 21.14 21.40 20.88 10,200 83,100 -1.8
07/12/2021
21.14
 2,690,300 20.28 21.14 19.42 119,200 13,500 2.5
06/12/2021
20.28
 3,855,500 21.79 21.83 20.28 137,700 200 3.3
03/12/2021
21.79
 6,293,300 23.39 23.47 21.79 3,300 107,300 -2.7

Chính sách bảo mật | Điều khoản sử dụng |