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)
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
13/07/2021
11.05
 3,180,600 10.87 11.22 10.27 84,100 51,200 0.4
12/07/2021
10.87
 3,095,800 11.65 11.65 10.87 42,700 15,700 0.3
09/07/2021
11.65
 4,849,400 12.51 12.51 11.65 40,100 47,600 -0.1
08/07/2021
12.51
 2,412,400 12.73 13.03 12.25 19,400 226,800 -3.0
07/07/2021
12.73
 3,927,700 13.03 13.03 12.12 85,200 10,300 1.1
06/07/2021
13.03
 7,694,500 13.98 13.98 13.03 108,900 119,200 -0.1
05/07/2021
13.98
 5,862,600 13.59 14.33 13.64 259,600 115,400 2.8
02/07/2021
13.59
 7,293,400 12.73 13.59 13.12 331,400 6,900 5.1
01/07/2021
12.73
 11,084,100 11.91 12.73 11.95 161,400 26,600 2.0
30/06/2021
11.91
 1,590,200 12.21 12.21 11.82 1,300 35,400 -0.5
29/06/2021
12.21
 2,432,000 12.08 12.47 12.00 19,800 17,200 0.0
28/06/2021
12.08
 2,789,600 12.25 12.47 12.04 12,200 62,000 -0.7
25/06/2021
12.25
 3,985,900 11.61 12.25 11.48 10,600 73,700 -0.9
24/06/2021
11.61
 1,377,700 11.61 11.82 11.48 0 88,000 -1.2
23/06/2021
11.61
 2,066,300 11.48 12.00 11.48 7,800 69,200 -0.8
22/06/2021
11.48
 1,524,200 11.43 11.65 11.39 20,300 16,300 0.1
21/06/2021
11.43
 1,466,900 11.69 11.69 11.39 200 57,900 -0.8
18/06/2021
11.69
 2,014,100 11.65 11.87 11.65 600 143,600 -1.9
17/06/2021
11.65
 2,291,700 11.65 11.74 11.22 107,400 10,100 1.3
16/06/2021
11.65
 2,092,100 12.00 12.00 11.35 16,700 41,500 -0.3
15/06/2021
12.00
 2,524,000 12.04 12.30 11.82 100 26,900 -0.4
14/06/2021
12.04
 4,819,100 11.43 12.21 11.18 5,100 43,000 -0.5
11/06/2021
11.43
 1,824,300 11.31 11.69 11.05 15,100 31,900 -0.2
10/06/2021
11.31
 1,617,500 11.69 11.74 10.96 42,900 83,300 -0.5
09/06/2021
11.69
 4,979,500 11.26 12.00 10.49 223,000 8,900 2.7
08/06/2021
11.26
 3,642,200 12.08 12.08 11.26 123,700 1,100 1.7
07/06/2021
12.08
 5,156,900 12.94 12.94 12.04 71,800 4,200 1.0
04/06/2021
12.94
 5,976,400 12.47 13.12 12.51 161,300 42,500 1.8
03/06/2021
12.47
 6,300,100 11.69 12.47 12.04 275,600 5,200 3.9
02/06/2021
11.69
 3,995,900 11.65 11.87 11.22 12,000 10,600 0.0
01/06/2021
11.65
 4,547,600 10.96 11.69 11.65 30,500 7,100 0.3
31/05/2021
10.96
 6,565,700 10.27 10.96 10.74 73,600 3,400 0.9
28/05/2021
10.27
 2,362,500 9.88 10.31 9.71 107,300 3,100 1.2
27/05/2021
9.88
 811,300 10.10 10.27 9.88 3,700 19,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |