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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |