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) 		-1.75 -10.54% 20,363,300 220,300 3.7
14.60
16.90
14.75
2 tháng
(2026-01-19) 		-2.85 -16.10% 38,133,000 -261,100 -4.5
14.60
17.70
14.75
3 tháng
(2025-12-18) 		-1.70 -10.27% 66,734,300 181,100 3.0
14.60
18.10
14.75
6 tháng
(2025-09-19) 		-3.05 -17.04% 107,699,900 174,200 2.5
14.60
18.15
14.75
12 tháng
(2025-03-24) 		-2.79 -15.82% 308,940,500 258,519 3.1
12.88
20.55
14.75
24 tháng
(2024-03-28) 		-5.76 -27.94% 618,128,200 -763,415 -17.0
12.88
20.88
14.75
36 tháng
(2023-04-03) 		6.32 74.06% 1,133,518,700 165,142 0.4
8.33
20.88
14.75
60 tháng
(2021-04-13) 		4.06 37.66% 1,892,642,500 -328,266 -9.7
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)
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
02/12/2021
23.39
 2,100,800 23.90 24.12 23.39 5,500 156,700 -4.1
01/12/2021
23.90
 1,845,200 23.90 23.99 23.39 19,600 169,900 -4.1
30/11/2021
23.90
 4,353,700 23.26 24.60 23.30 11,200 94,000 -2.3
29/11/2021
23.26
 3,414,100 22.48 23.39 21.57 74,500 17,400 1.5
26/11/2021
22.48
 3,153,400 23.13 23.30 22.09 11,400 75,100 -1.7
25/11/2021
23.13
 3,575,700 22.70 23.73 22.01 61,600 50,400 0.3
24/11/2021
22.70
 3,023,800 22.14 23.30 22.52 13,200 199,400 -4.9
23/11/2021
22.14
 3,477,900 20.71 22.14 20.11 164,100 4,100 3.9
22/11/2021
20.71
 4,822,400 21.57 22.35 20.71 41,000 133,600 -2.3
19/11/2021
21.57
 8,195,400 22.22 23.56 20.67 53,200 165,300 -3.0
18/11/2021
22.22
 4,268,200 20.80 22.22 21.27 38,200 42,900 -0.1
17/11/2021
20.80
 4,380,300 19.89 21.14 19.42 31,700 3,700 0.7
16/11/2021
19.89
 4,802,800 19.16 20.28 18.12 25,800 34,700 -0.2
15/11/2021
19.16
 3,959,000 17.91 19.16 18.64 39,700 49,500 -0.2
12/11/2021
17.91
 6,120,000 16.74 17.91 16.57 196,300 20,400 3.5
11/11/2021
16.74
 3,924,900 16.74 17.13 16.22 1,500 16,700 -0.3
10/11/2021
16.74
 2,096,700 16.70 17.00 16.66 81,800 0 1.6
09/11/2021
16.70
 3,044,200 17.04 17.04 16.61 26,000 31,100 -0.1
08/11/2021
17.04
 4,034,000 16.57 17.26 16.57 149,100 4,300 2.9
05/11/2021
16.57
 2,874,500 16.66 17.13 16.44 49,300 200 1.0
04/11/2021
16.66
 4,358,500 15.71 16.79 15.58 85,000 0 1.3
03/11/2021
15.71
 4,063,200 16.44 16.83 15.71 7,500 86,000 -1.5
02/11/2021
16.44
 3,401,300 15.97 16.57 16.05 44,600 23,700 0.4
01/11/2021
15.97
 6,579,200 15.10 15.97 15.10 147,300 300 2.7
29/10/2021
15.10
 2,517,600 15.06 15.36 14.84 13,400 7,700 0.1
28/10/2021
15.06
 3,992,200 14.84 15.45 14.93 48,800 5,400 0.8
27/10/2021
14.84
 3,523,300 14.54 15.02 14.45 58,400 28,000 0.5
26/10/2021
14.54
 1,203,700 14.50 14.67 14.24 126,800 1,400 2.1
25/10/2021
14.50
 1,701,300 14.41 14.67 14.41 28,800 0 0.5
22/10/2021
14.41
 2,505,000 14.58 14.58 14.37 0 4,700 -0.1
21/10/2021
14.58
 1,501,500 14.58 14.93 14.45 0 43,100 -0.7
20/10/2021
14.58
 2,789,500 14.63 14.76 14.41 25,000 43,400 -0.3
19/10/2021
14.63
 1,785,500 14.76 14.97 14.54 4,000 9,500 -0.1
18/10/2021
14.76
 6,170,400 15.10 15.36 14.45 200 25,600 -0.4
15/10/2021
15.10
 3,516,700 15.10 15.45 14.93 8,600 20,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |