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)
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
14/10/2021
15.10
 2,626,600 14.84 15.27 14.67 53,300 0 0.9
13/10/2021
14.84
 1,963,000 15.06 15.40 14.80 0 300 -0.0
12/10/2021
15.06
 5,428,900 14.71 15.53 14.89 19,300 35,200 -0.3
11/10/2021
14.71
 3,116,200 14.41 14.89 14.37 41,300 2,500 0.6
08/10/2021
14.41
 1,277,800 14.50 14.67 14.33 0 28,300 -0.5
07/10/2021
14.50
 2,115,400 14.45 14.76 14.20 11,900 0 0.2
06/10/2021
14.45
 1,350,000 14.58 14.80 14.37 1,600 0 0.0
05/10/2021
14.58
 3,059,400 13.68 14.63 13.76 33,000 2,200 0.5
04/10/2021
13.68
 1,954,300 13.85 13.98 13.38 6,800 1,000 0.1
01/10/2021
13.85
 1,526,300 13.98 14.24 13.81 68,000 406,800 -5.5
30/09/2021
13.98
 1,030,300 14.07 14.28 13.98 500 23,400 -0.4
29/09/2021
14.07
 1,023,500 14.20 14.20 13.85 1,900 0 0.0
28/09/2021
14.20
 1,316,200 13.81 14.24 13.46 2,000 0 0.0
27/09/2021
13.81
 2,153,700 14.50 14.54 13.81 4,900 31,900 -0.4
24/09/2021
14.50
 1,346,700 14.67 14.76 14.41 1,300 7,700 -0.1
23/09/2021
14.67
 2,858,200 14.67 15.10 14.58 100 67,100 -1.1
22/09/2021
14.67
 2,454,700 14.37 14.80 14.33 6,000 100 0.1
21/09/2021
14.37
 2,442,900 14.67 14.67 14.07 8,000 35,900 -0.5
20/09/2021
14.67
 2,849,800 14.76 15.19 14.50 14,300 46,600 -0.5
17/09/2021
14.76
 2,913,600 14.20 14.84 14.33 56,900 900 0.9
16/09/2021
14.20
 1,343,400 14.24 14.37 14.11 0 59,000 -1.0
15/09/2021
14.24
 1,984,200 14.02 14.50 13.76 46,500 5,000 0.7
14/09/2021
14.02
 2,960,200 14.45 14.45 13.94 6,300 77,800 -1.2
13/09/2021
14.45
 3,193,200 14.80 14.80 14.20 900 93,600 -1.5
10/09/2021
14.80
 2,084,200 14.93 15.15 14.80 45,300 30,000 0.3
09/09/2021
14.93
 2,218,100 14.80 15.02 14.58 21,700 51,500 -0.5
08/09/2021
14.80
 2,955,400 15.06 15.27 14.58 36,000 28,000 0.1
07/09/2021
15.06
 4,064,100 15.45 15.71 14.93 114,700 80,200 0.6
06/09/2021
15.45
 5,608,500 14.45 15.45 14.58 457,600 42,500 7.3
01/09/2021
14.45
 2,798,400 14.24 14.58 13.98 31,300 14,400 0.3
31/08/2021
14.24
 3,283,100 14.50 14.84 14.24 2,400 72,000 -1.2
30/08/2021
14.50
 3,596,600 14.33 14.67 14.33 66,500 119,800 -0.9
27/08/2021
14.33
 3,149,100 13.94 14.33 13.51 97,100 15,300 1.3
26/08/2021
13.94
 3,430,000 14.24 14.67 13.85 13,800 104,600 -1.5
25/08/2021
14.24
 3,132,100 14.07 14.24 13.46 62,100 49,500 0.2
24/08/2021
14.07
 6,652,000 14.84 15.71 13.81 55,800 85,300 -0.5
23/08/2021
14.84
 9,274,900 13.89 14.84 13.64 176,500 30,100 2.5
20/08/2021
13.89
 8,016,800 13.76 14.45 13.12 40,700 19,900 0.3
19/08/2021
13.76
 6,247,500 12.94 13.76 12.82 70,200 19,700 0.8
18/08/2021
12.94
 3,704,500 12.86 13.29 12.60 58,400 107,600 -0.8
17/08/2021
12.86
 3,090,000 13.20 13.20 12.73 3,000 37,100 -0.5
16/08/2021
13.20
 4,739,600 12.34 13.20 12.60 200 25,200 -0.4
13/08/2021
12.34
 2,921,700 12.08 12.38 11.95 49,400 15,800 0.1
12/08/2021
12.08
 2,851,100 12.25 12.43 11.91 20,700 700 0.3
11/08/2021
12.25
 2,286,600 12.43 12.60 12.21 2,600 61,000 -0.8
10/08/2021
12.43
 2,271,600 12.43 12.86 12.30 2,900 11,300 -0.1
09/08/2021
12.43
 3,769,000 12.12 12.47 11.91 39,200 21,400 0.3
06/08/2021
12.12
 2,625,800 12.43 12.47 12.12 1,400 0 0.0
05/08/2021
12.43
 2,450,200 12.25 12.51 12.00 21,400 200 0.3
04/08/2021
12.25
 4,201,700 12.08 12.47 12.12 50,000 43,200 0.1
03/08/2021
12.08
 4,032,500 11.48 12.25 11.65 0 19,000 -0.3
02/08/2021
11.48
 2,190,600 11.48 11.65 11.35 100 8,200 -0.1
30/07/2021
11.48
 2,347,200 11.35 11.65 11.35 42,400 85,000 -0.6
29/07/2021
11.35
 4,652,900 10.61 11.35 10.66 8,000 58,300 -0.6
28/07/2021
10.61
 812,700 10.61 10.74 10.53 8,700 16,600 -0.1
27/07/2021
10.61
 1,227,600 10.49 10.79 10.53 39,200 1,700 0.5
26/07/2021
10.49
 1,519,800 10.53 10.61 10.23 21,500 30,400 -0.1
23/07/2021
10.53
 1,635,400 10.79 10.79 10.53 33,900 26,400 0.1
22/07/2021
10.79
 1,107,800 10.70 10.92 10.53 27,200 5,700 0.3
21/07/2021
10.70
 1,110,300 10.96 11.18 10.61 5,200 173,400 -2.1
20/07/2021
10.96
 2,188,600 10.27 10.96 9.92 69,000 20,000 0.6
19/07/2021
10.27
 2,620,200 11.00 11.00 10.27 4,800 45,700 -0.5
16/07/2021
11.00
 1,540,900 11.31 11.39 10.96 1,600 187,500 -2.4
15/07/2021
11.31
 1,980,800 10.61 11.35 10.40 37,700 96,500 -0.7
14/07/2021
10.61
 2,136,900 11.05 11.26 10.36 3,700 418,200 -5.2

Chính sách bảo mật | Điều khoản sử dụng |