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)
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
26/05/2021
10.10
 1,345,700 9.97 10.31 10.05 0 29,700 -0.3
25/05/2021
9.97
 2,530,400 9.75 10.18 9.62 27,300 60,100 -0.4
24/05/2021
9.75
 663,800 9.84 9.97 9.58 900 21,500 -0.2
21/05/2021
9.84
 1,343,800 9.75 10.18 9.79 7,800 400 0.1
20/05/2021
9.75
 1,853,600 9.28 9.84 9.23 7,600 6,400 0.0
19/05/2021
9.28
 872,800 9.36 9.36 9.28 500 16,500 -0.2
18/05/2021
9.36
 767,900 9.41 9.49 9.28 50,500 18,500 0.3
17/05/2021
9.41
 622,200 9.49 9.62 9.36 12,700 43,400 -0.3
14/05/2021
9.49
 870,300 9.49 9.67 9.41 1,500 37,300 -0.4
13/05/2021
9.49
 1,128,000 9.54 9.84 9.41 26,500 0 0.3
12/05/2021
9.54
 657,800 9.54 9.58 9.41 19,400 21,100 -0.0
11/05/2021
9.54
 1,080,000 9.58 9.79 9.54 49,900 23,400 0.3
10/05/2021
9.58
 917,100 9.28 9.67 8.98 100 9,400 -0.1
07/05/2021
9.28
 627,300 9.49 9.49 9.19 3,100 3,600 -0.0
06/05/2021
9.49
 722,700 9.67 9.92 9.49 12,800 25,100 -0.1
05/05/2021
9.67
 634,200 9.06 9.67 9.23 22,300 2,400 0.2
04/05/2021
9.06
 548,500 9.32 9.32 8.72 12,800 13,400 -0.0
29/04/2021
9.32
 641,800 9.49 9.67 9.32 400 28,000 -0.3
28/04/2021
9.49
 499,200 9.41 9.58 9.28 1,500 0 0.0
27/04/2021
9.41
 555,500 9.62 9.62 9.28 0 13,500 -0.1
26/04/2021
9.62
 646,500 9.92 10.01 9.54 0 69,400 -0.8
23/04/2021
9.92
 879,900 9.58 9.92 9.41 17,500 16,700 0.0
22/04/2021
9.58
 1,479,000 10.05 10.05 9.58 6,300 93,100 -1.0
20/04/2021
10.05
 903,200 10.36 10.36 9.97 100 22,200 -0.3
19/04/2021
10.36
 1,128,400 10.14 10.36 9.71 7,200 7,700 -0.0
16/04/2021
10.14
 2,679,100 10.53 10.53 9.88 700 59,100 -0.7
15/04/2021
10.53
 1,391,900 10.87 10.87 10.49 100 42,700 -0.5
14/04/2021
10.87
 1,377,200 10.79 10.87 10.53 4,500 54,200 -0.6
13/04/2021
10.79
 3,238,000 10.87 11.22 10.70 27,300 17,600 0.1
12/04/2021
10.87
 3,018,200 10.57 11.05 10.53 1,000 20,800 -0.2
09/04/2021
10.57
 1,028,000 10.61 10.66 10.49 1,000 18,000 -0.2
08/04/2021
10.61
 985,600 10.66 10.83 10.53 8,400 25,400 -0.2
07/04/2021
10.66
 1,356,400 10.49 10.79 10.49 1,200 500 0.0
06/04/2021
10.49
 959,600 10.70 10.70 10.31 27,700 5,600 0.3
05/04/2021
10.70
 1,333,200 10.61 10.87 10.53 1,100 49,000 -0.6
02/04/2021
10.61
 1,847,400 10.79 11.18 10.53 26,000 49,000 -0.3
01/04/2021
10.79
 2,388,300 10.14 10.83 10.14 20,700 7,700 0.2
31/03/2021
10.14
 800,000 10.18 10.23 9.84 8,200 28,800 -0.2
30/03/2021
10.18
 940,100 10.14 10.31 9.92 6,000 48,100 -0.5
29/03/2021
10.14
 841,800 9.71 10.14 9.75 45,500 800 0.5
26/03/2021
9.71
 1,115,000 9.84 9.84 9.32 7,300 5,500 0.0
25/03/2021
9.84
 1,326,400 10.01 10.10 9.75 800 55,200 -0.6
24/03/2021
10.01
 1,325,200 10.36 10.40 9.88 100 58,100 -0.7
23/03/2021
10.36
 1,496,900 10.61 10.66 10.27 3,000 35,400 -0.4
22/03/2021
10.61
 1,072,800 10.79 10.79 10.53 8,000 68,900 -0.8
19/03/2021
10.79
 1,035,600 10.74 10.87 10.61 1,800 1,700 0.0
18/03/2021
10.74
 1,080,300 10.61 10.96 10.61 19,800 3,000 0.2
17/03/2021
10.61
 1,306,900 10.57 10.66 10.40 30,900 0 0.4
16/03/2021
10.57
 2,459,900 10.83 10.87 10.36 2,200 43,300 -0.5
15/03/2021
10.83
 1,206,300 11.05 11.09 10.83 2,000 21,900 -0.3
12/03/2021
11.05
 1,675,500 11.22 11.35 10.96 23,200 9,800 0.2
11/03/2021
11.22
 5,028,000 10.53 11.26 10.66 69,300 1,300 0.9
10/03/2021
10.53
 1,250,200 10.44 10.61 10.31 3,000 16,800 -0.2
09/03/2021
10.44
 1,543,000 10.66 10.66 10.18 10,900 8,400 0.0
08/03/2021
10.66
 1,694,400 10.53 10.79 10.53 0 91,100 -1.1
05/03/2021
10.53
 1,232,200 10.53 10.66 9.92 4,500 67,800 -0.8
04/03/2021
10.53
 3,775,700 10.14 10.83 10.14 10,000 44,200 -0.4
03/03/2021
10.14
 814,900 10.14 10.18 9.97 21,300 41,300 -0.2
02/03/2021
10.14
 1,205,900 10.23 10.44 10.10 0 34,100 -0.4
01/03/2021
10.23
 2,298,700 9.75 10.23 9.75 101,000 14,100 1.0
26/02/2021
9.75
 913,300 9.79 9.79 9.49 13,700 25,400 -0.1
25/02/2021
9.79
 765,400 9.79 9.92 9.67 10,000 64,300 -0.6
24/02/2021
9.79
 1,472,500 9.79 10.27 9.67 0 52,500 -0.6
23/02/2021
9.79
 1,357,700 9.84 9.92 9.67 15,100 21,200 -0.1
22/02/2021
9.84
 1,286,500 9.79 10.01 9.62 9,000 28,900 -0.2
19/02/2021
9.79
 1,339,900 9.92 10.10 9.67 10,100 17,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |