CTCP Chứng khoán Agribank (agr)

15.05
0.30
(2.03%)
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
(2026-05-20) 		0.30 2.08% 5,953,100 -183,428 0
13.90
15.05
15.05
2 tháng
(2026-04-20) 		-0.10 -0.67% 10,529,000 -134,296 0
13.90
15.05
15.05
3 tháng
(2026-03-23) 		1.35 10.07% 19,558,600 52,103 2.8
13.40
15.30
15.05
6 tháng
(2025-12-22) 		-1.95 -11.68% 83,855,600 32,003 2.5
13.40
18.10
15.05
12 tháng
(2025-06-24) 		0.05 0.34% 272,857,900 291,403 5.7
13.40
20.55
15.05
24 tháng
(2024-07-01) 		-2.63 -15.12% 483,836,100 216,542 4.2
12.88
20.55
15.05
36 tháng
(2023-07-05) 		1.90 14.83% 1,025,549,600 112,302 1.5
10.69
20.88
15.05
60 tháng
(2021-07-15) 		3.44 30.47% 1,750,557,700 -399,063 -11.3
4.97
23.90
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |