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)
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
23/09/2020
4.19
 772,650 4.19 4.25 4.16 0 0 0
22/09/2020
4.19
 1,033,710 4.27 4.29 4.15 0 0 0
21/09/2020
4.27
 1,163,740 4.33 4.47 4.27 0 0 0
18/09/2020
4.33
 1,166,030 4.25 4.36 4.15 0 3,230 -0.0
17/09/2020
4.25
 1,255,760 4.03 4.29 4.12 0 0 0
16/09/2020
4.03
 1,060,120 4.01 4.06 3.95 0 0 0
15/09/2020
4.01
 1,043,050 4.07 4.09 3.98 0 400 -0.0
14/09/2020
4.07
 603,400 4.00 4.07 4.01 0 9,410 -0.0
11/09/2020
4.00
 1,959,630 3.81 4.05 3.77 0 4,660 -0.0
10/09/2020
3.81
 1,259,180 3.59 3.84 3.59 0 100 -0.0
09/09/2020
3.59
 615,730 3.54 3.62 3.48 16,300 200 0.1
08/09/2020
3.54
 605,470 3.54 3.56 3.47 1,100 0 0.0
07/09/2020
3.54
 869,570 3.49 3.62 3.49 3,760 2,000 0.0
04/09/2020
3.49
 1,374,450 3.39 3.52 3.32 100 1,000 -0.0
03/09/2020
3.39
 557,480 3.28 3.44 3.28 0 370 -0.0
01/09/2020
3.28
 464,940 3.28 3.37 3.26 1,000 0 0.0
31/08/2020
3.28
 760,110 3.41 3.45 3.28 0 0 0
28/08/2020
3.41
 807,950 3.30 3.50 3.30 0 0 0
27/08/2020
3.30
 391,040 3.30 3.31 3.28 350 0 0.0
26/08/2020
3.30
 1,166,070 3.18 3.32 3.19 3,230 1,000 0.0
25/08/2020
3.18
 504,440 3.16 3.18 3.14 0 2,750 -0.0
24/08/2020
3.16
 482,650 3.15 3.18 3.11 0 11,200 -0.0
21/08/2020
3.15
 313,810 3.11 3.18 3.09 380 1,600 -0.0
20/08/2020
3.11
 624,340 3.00 3.19 3.02 0 1,000 -0.0
19/08/2020
3.00
 186,440 2.96 3.00 2.95 2,450 30 0.0
18/08/2020
2.96
 431,000 2.96 3.00 2.93 300 0 0.0
17/08/2020
2.96
 410,070 2.96 2.99 2.94 0 0 0
14/08/2020
2.96
 340,190 2.98 3.02 2.96 1,150 1,000 0.0
13/08/2020
2.98
 315,750 2.94 3.02 2.93 0 8,050 -0.0
12/08/2020
2.94
 161,250 2.94 2.95 2.90 0 0 0
11/08/2020
2.94
 274,530 2.99 2.99 2.93 1,600 0 0.0
10/08/2020
2.99
 188,920 3.00 3.06 2.99 10 0 0.0
07/08/2020
3.00
 424,470 2.98 3.11 2.93 0 0 0
06/08/2020
2.98
 1,863,200 2.79 2.98 2.68 8,050 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |