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)
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
18/02/2021
9.92
 1,663,100 10.27 10.27 9.84 23,400 36,000 -0.1
17/02/2021
10.27
 1,981,200 10.05 10.31 9.92 42,700 19,800 0.3
09/02/2021
10.05
 1,587,800 9.92 10.18 9.58 44,000 36,200 0.1
08/02/2021
9.92
 3,584,100 9.49 10.14 9.06 7,500 114,700 -1.2
05/02/2021
9.49
 1,652,800 8.89 9.49 8.89 20,000 129,300 -1.2
04/02/2021
8.89
 1,850,700 8.31 8.89 8.46 1,600 143,900 -1.4
03/02/2021
8.31
 1,112,400 7.77 8.31 7.77 22,300 49,400 -0.3
02/02/2021
7.77
 1,665,600 7.92 7.94 7.37 129,600 500 1.1
01/02/2021
7.92
 1,587,700 8.52 8.54 7.92 64,800 8,000 0.5
29/01/2021
8.52
 2,654,300 8.43 8.98 7.84 118,000 26,500 0.9
28/01/2021
8.43
 389,500 9.06 9.06 8.43 600 0 0.0
27/01/2021
9.06
 1,956,000 9.71 9.71 9.06 96,200 67,000 0.3
26/01/2021
9.71
 1,781,600 10.36 10.36 9.67 32,800 25,100 0.1
25/01/2021
10.36
 2,554,900 10.66 10.79 10.10 62,400 33,400 0.4
22/01/2021
10.66
 2,191,000 10.79 11.39 10.66 8,700 76,600 -0.9
21/01/2021
10.79
 2,863,400 10.10 10.79 9.75 38,000 39,000 -0.0
20/01/2021
10.10
 5,006,200 10.83 10.83 10.10 36,100 43,400 -0.1
19/01/2021
10.83
 3,076,300 11.61 12.00 10.83 700 94,400 -1.2
18/01/2021
11.61
 2,821,600 10.87 11.61 11.13 151,500 19,800 1.8
15/01/2021
10.87
 2,858,000 10.18 10.87 10.53 94,700 400 1.2
14/01/2021
10.18
 3,449,800 9.54 10.18 9.15 165,700 89,100 0.9
13/01/2021
9.54
 2,640,700 9.71 9.79 9.49 46,900 30,700 0.2
12/01/2021
9.71
 2,910,700 9.92 9.92 9.28 25,000 38,000 -0.1
11/01/2021
9.92
 3,347,300 9.97 10.57 9.58 58,900 149,900 -1.1
08/01/2021
9.97
 5,266,000 9.36 10.01 9.41 148,200 73,000 0.9
07/01/2021
9.36
 3,640,500 8.76 9.36 8.98 25,800 82,300 -0.6
06/01/2021
8.76
 2,891,500 8.20 8.76 8.56 0 2,500 -0.0
05/01/2021
8.20
 5,703,100 7.66 8.20 7.60 193,400 55,000 1.3
04/01/2021
7.66
 3,317,500 7.42 7.82 7.49 84,700 3,100 0.7
31/12/2020
7.42
 1,772,710 7.24 7.53 7.19 134,750 50 1.2
30/12/2020
7.24
 1,632,900 7.38 7.39 7.22 48,240 30 0.4
29/12/2020
7.38
 1,600,570 7.51 7.51 7.34 50,790 7,940 0.4
28/12/2020
7.51
 1,568,970 7.51 7.77 7.38 13,980 30,100 -0.1
25/12/2020
7.51
 1,965,430 7.16 7.59 7.10 90,570 166,400 -0.6
24/12/2020
7.16
 2,679,180 7.48 7.48 6.96 25,160 92,950 -0.6
23/12/2020
7.48
 2,337,820 7.82 7.82 7.46 7,390 126,920 -1.1
22/12/2020
7.82
 2,614,340 7.69 7.82 7.46 25,510 259,880 -2.1
21/12/2020
7.69
 4,114,220 7.20 7.70 7.20 204,810 332,650 -1.1
18/12/2020
7.20
 1,951,190 7.06 7.25 7.02 52,790 252,820 -1.7
17/12/2020
7.06
 2,125,670 7.16 7.21 6.90 104,370 46,930 0.5
16/12/2020
7.16
 2,475,960 7.25 7.27 7.14 20,670 8,270 0.1
15/12/2020
7.25
 4,593,680 7.21 7.47 7.08 40,550 1,232,100 -10.1
14/12/2020
7.21
 4,487,130 6.75 7.21 6.75 151,320 1,681,260 -12.8
11/12/2020
6.75
 2,119,990 6.73 6.82 6.30 37,680 47,360 -0.1
10/12/2020
6.73
 5,499,200 6.43 6.88 6.56 74,970 106,850 -0.2
09/12/2020
6.43
 1,451,030 6.01 6.43 6.30 32,270 3,660 0.2
08/12/2020
6.01
 2,089,990 5.63 6.01 5.70 45,260 26,510 0.1
07/12/2020
5.63
 2,120,620 5.26 5.63 5.28 168,080 2,140 1.1
04/12/2020
5.26
 1,203,700 5.26 5.27 5.20 32,120 20,000 0.1
03/12/2020
5.26
 2,000,160 5.35 5.39 5.19 78,390 40,000 0.2
02/12/2020
5.35
 1,698,720 5.21 5.44 5.17 18,390 94,660 -0.5
01/12/2020
5.21
 2,261,020 4.88 5.21 4.75 63,570 10,620 0.3
30/11/2020
4.88
 4,496,590 4.82 5.15 4.88 68,430 436,520 -2.1
27/11/2020
4.82
 2,670,950 4.50 4.82 4.50 142,180 16,900 0.7
26/11/2020
4.50
 493,540 4.49 4.53 4.43 34,310 200 0.2
25/11/2020
4.49
 944,660 4.53 4.53 4.44 30,380 0 0.2
24/11/2020
4.53
 712,980 4.56 4.57 4.47 27,230 6,240 0.1
23/11/2020
4.56
 431,670 4.46 4.66 4.47 16,880 0 0.1
20/11/2020
4.46
 999,440 4.54 4.54 4.43 25,120 4,300 0.1
19/11/2020
4.54
 1,186,570 4.65 4.65 4.49 8,410 5,360 0.0
18/11/2020
4.65
 810,140 4.70 4.83 4.55 2,690 8,560 -0.0
17/11/2020
4.70
 1,812,180 4.50 4.75 4.52 45,450 0 0.2
16/11/2020
4.50
 1,642,430 4.21 4.50 4.22 8,420 10,000 -0.0
13/11/2020
4.21
 330,080 4.21 4.23 4.16 9,110 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |