CTCP Chứng khoán Agribank (agr)

14.75
-0.10
(-0.67%)
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
(2026-02-23) 		-1.90 -11.45% 19,874,100 243,300 4.0
14.60
16.90
14.85
2 tháng
(2026-01-16) 		-3.20 -17.88% 40,486,200 -321,900 -5.6
14.60
17.90
14.85
3 tháng
(2025-12-17) 		-0.90 -5.77% 66,595,000 88,000 1.5
14.60
18.10
14.85
6 tháng
(2025-09-18) 		-3.25 -18.11% 108,271,000 201,200 2.9
14.60
18.15
14.85
12 tháng
(2025-03-24) 		-2.94 -16.67% 308,451,300 281,519 3.4
12.88
20.55
14.85
24 tháng
(2024-03-27) 		-4.59 -23.78% 619,049,800 -734,215 -16.5
12.88
20.88
14.85
36 tháng
(2023-04-03) 		6.17 72.31% 1,133,029,500 188,142 0.8
8.33
20.88
14.85
60 tháng
(2021-04-12) 		3.83 35.19% 1,895,171,500 -325,066 -9.6
4.97
23.90
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2022
9.45
 485,200 9.88 9.88 9.28 27,000 7,600 0.2
13/06/2022
9.88
 860,600 10.61 10.61 9.88 200 61,800 -0.7
10/06/2022
10.61
 388,200 11.05 11.05 10.61 11,600 1,900 0.1
09/06/2022
11.05
 359,300 10.70 11.05 10.79 19,200 0 0.2
08/06/2022
10.70
 514,900 10.36 10.87 10.49 35,000 500 0.4
07/06/2022
10.36
 625,800 10.61 10.66 10.18 29,000 33,700 -0.1
06/06/2022
10.61
 516,600 10.70 11.13 10.49 26,600 0 0.3
03/06/2022
10.70
 428,800 10.96 11.00 10.66 2,600 107,800 -1.3
02/06/2022
10.96
 633,100 11.18 11.43 10.96 5,000 67,300 -0.8
01/06/2022
11.18
 476,900 11.26 11.48 11.05 4,800 16,500 -0.2
31/05/2022
11.26
 573,700 11.48 11.52 11.26 14,000 11,000 0.0
30/05/2022
11.48
 428,300 11.31 11.56 11.22 26,200 100 0.3
27/05/2022
11.31
 519,500 11.35 11.48 11.22 19,600 0 0.3
26/05/2022
11.35
 1,050,800 11.05 11.65 11.13 9,800 100 0.1
25/05/2022
11.05
 615,300 10.61 11.09 10.57 42,500 0 0.5
24/05/2022
10.61
 482,900 10.53 10.61 10.10 7,800 10,500 -0.0
23/05/2022
10.53
 655,200 10.96 11.18 10.27 200 9,300 -0.1
20/05/2022
10.96
 587,100 10.92 11.31 10.96 17,900 18,500 -0.0
19/05/2022
10.92
 609,200 10.92 11.09 10.44 13,400 20,800 -0.1
18/05/2022
10.92
 597,200 10.79 11.39 10.87 23,200 15,700 0.1
17/05/2022
10.79
 757,200 10.10 10.79 9.67 50,800 600 0.6
16/05/2022
10.10
 561,800 10.01 10.53 10.05 24,900 2,400 0.3
13/05/2022
10.01
 982,800 10.74 10.74 10.01 27,700 8,400 0.2
12/05/2022
10.74
 590,800 11.52 11.52 10.74 2,800 15,700 -0.2
11/05/2022
11.52
 374,800 11.65 11.78 11.22 0 26,600 -0.4
10/05/2022
11.65
 1,012,300 11.09 11.65 10.36 67,500 17,300 0.7
09/05/2022
11.09
 699,700 11.91 11.91 11.09 31,200 2,300 0.4
06/05/2022
11.91
 592,900 12.77 12.77 11.91 12,800 6,600 0.1
05/05/2022
12.77
 435,300 12.90 13.12 12.34 3,100 18,300 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |