CTCP Chứng khoán Agribank (agr)

16
0.05
(0.31%)
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
(2025-12-29) 		-0.20 -1.24% 30,517,000 -23,100 -0.5
15.35
18.10
16
2 tháng
(2025-12-01) 		0.70 4.59% 46,891,400 444,300 7.0
15
18.10
16
3 tháng
(2025-10-30) 		-0.20 -1.24% 55,663,300 450,900 7.1
15
18.10
16
6 tháng
(2025-08-01) 		-1.25 -7.27% 167,761,600 -621,600 -11.1
15
20.55
16
12 tháng
(2025-02-03) 		0.38 2.47% 316,598,400 498,319 6.7
12.88
20.55
16
24 tháng
(2024-02-15) 		0.21 1.34% 668,697,600 64,199 -0.4
12.88
20.88
16
36 tháng
(2023-02-13) 		9.51 147.50% 1,125,871,900 319,542 2.7
6.44
20.88
16
60 tháng
(2021-02-23) 		6.16 62.84% 1,918,163,900 -742,366 -14.1
4.97
23.90
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |