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)
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
12/11/2020
4.21
 298,680 4.20 4.24 4.18 0 3,390 -0.0
11/11/2020
4.20
 310,870 4.20 4.23 4.18 1,520 660 0.0
10/11/2020
4.20
 556,950 4.05 4.25 4.04 1,850 8,800 -0.0
09/11/2020
4.05
 385,220 3.96 4.14 3.98 2,190 3,200 -0.0
06/11/2020
3.96
 187,120 4.02 4.03 3.93 0 13,970 -0.1
05/11/2020
4.02
 204,460 4.07 4.07 4.00 6,770 0 0.0
04/11/2020
4.07
 372,900 3.90 4.07 3.90 17,910 0 0.1
03/11/2020
3.90
 234,060 3.87 3.94 3.88 4,350 1,290 0.0
02/11/2020
3.87
 140,400 3.87 3.91 3.79 10 13,910 -0.1
30/10/2020
3.87
 181,080 3.87 4.05 3.83 0 31,140 -0.1
29/10/2020
3.87
 622,810 3.84 4.09 3.71 67,000 8,630 0.3
28/10/2020
3.84
 618,510 4.01 4.01 3.80 13,210 1,540 0.1
27/10/2020
4.01
 799,400 4.19 4.19 3.94 14,650 11,430 0.0
26/10/2020
4.19
 606,500 4.27 4.28 4.19 10 9,400 -0.0
23/10/2020
4.27
 462,710 4.28 4.33 4.24 1,760 0 0.0
22/10/2020
4.28
 454,900 4.33 4.33 4.27 10,580 3,090 0.0
21/10/2020
4.33
 525,810 4.33 4.39 4.33 2,190 0 0.0
20/10/2020
4.33
 490,650 4.38 4.38 4.31 12,230 0 0.1
19/10/2020
4.38
 597,980 4.35 4.40 4.35 21,010 0 0.1
16/10/2020
4.35
 427,340 4.38 4.43 4.31 0 5,770 -0.0
15/10/2020
4.38
 943,310 4.33 4.50 4.33 1,720 3,540 -0.0
14/10/2020
4.33
 602,950 4.40 4.46 4.33 0 3,550 -0.0
13/10/2020
4.40
 428,780 4.40 4.44 4.38 6,110 9,670 -0.0
12/10/2020
4.40
 694,540 4.48 4.56 4.38 15,340 24,010 -0.0
09/10/2020
4.48
 841,380 4.40 4.53 4.38 72,020 0 0.4
08/10/2020
4.40
 639,660 4.42 4.45 4.36 13,550 0 0.1
07/10/2020
4.42
 622,450 4.45 4.47 4.38 53,120 0 0.3
06/10/2020
4.45
 823,920 4.50 4.58 4.43 10,490 0 0.1
05/10/2020
4.50
 976,920 4.40 4.50 4.36 59,270 0 0.3
02/10/2020
4.40
 1,134,790 4.49 4.57 4.18 3,520 0 0.0
01/10/2020
4.49
 1,092,340 4.41 4.65 4.38 0 300 -0.0
30/09/2020
4.41
 613,640 4.38 4.45 4.24 1,450 0 0.0
29/09/2020
4.38
 971,810 4.39 4.54 4.36 0 0 0
28/09/2020
4.39
 1,712,000 4.15 4.44 4.11 0 0 0
25/09/2020
4.15
 515,190 4.15 4.19 4.13 300 0 0.0
24/09/2020
4.15
 878,710 4.19 4.20 4.14 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |