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)
05/08/2020
2.79
 253,460 2.74 2.80 2.72 10 0 0.0
04/08/2020
2.74
 153,020 2.74 2.80 2.74 20 0 0.0
03/08/2020
2.74
 162,480 2.65 2.76 2.59 20 0 0.0
31/07/2020
2.65
 99,770 2.68 2.68 2.59 0 0 0
30/07/2020
2.68
 119,350 2.59 2.71 2.59 40 0 0.0
29/07/2020
2.59
 224,730 2.74 2.74 2.55 40 0 0.0
28/07/2020
2.74
 232,090 2.65 2.76 2.59 10 0 0.0
27/07/2020
2.65
 510,800 2.85 2.85 2.65 0 0 0
24/07/2020
2.85
 560,550 3.05 3.05 2.84 0 0 0
23/07/2020
3.05
 234,130 3.14 3.15 3.04 0 0 0
22/07/2020
3.14
 164,020 3.17 3.24 3.13 0 0 0
21/07/2020
3.17
 432,940 3.13 3.27 3.15 10 9,500 -0.0
20/07/2020
3.13
 521,500 3.09 3.18 3.11 0 0 0
17/07/2020
3.09
 148,560 3.08 3.10 3.02 0 0 0
16/07/2020
3.08
 61,870 3.07 3.12 3.06 0 0 0
15/07/2020
3.07
 131,100 3.07 3.11 3.07 0 0 0
14/07/2020
3.07
 214,290 3.09 3.10 3.03 0 0 0
13/07/2020
3.09
 160,960 3.08 3.13 3.04 0 0 0
10/07/2020
3.08
 146,320 3.11 3.13 3.07 0 0 0
09/07/2020
3.11
 152,670 3.07 3.11 3.06 0 0 0
08/07/2020
3.07
 117,330 3.03 3.11 3.02 0 0 0
07/07/2020
3.03
 324,020 3.11 3.15 3.02 10 0 0
06/07/2020
3.11
 239,370 3.05 3.15 3.05 0 0 0
03/07/2020
3.05
 75,050 3.08 3.10 3.04 0 0 0
02/07/2020
3.08
 93,390 3.12 3.12 3.03 1,500 0 0.0
01/07/2020
3.12
 166,070 3.00 3.15 2.99 1,000 0 0.0
30/06/2020
3.00
 419,860 2.98 3.05 2.98 6,000 0 0.0
29/06/2020
2.98
 672,880 3.19 3.19 2.98 20 0 0.0
26/06/2020
3.19
 179,770 3.21 3.26 3.16 20 0 0.0
25/06/2020
3.21
 214,470 3.31 3.31 3.11 0 0 0
24/06/2020
3.31
 600,970 3.29 3.44 3.30 0 0 0
23/06/2020
3.29
 788,010 3.18 3.37 3.18 0 1,600 -0.0
22/06/2020
3.18
 388,560 3.21 3.24 3.18 10 0 0
19/06/2020
3.21
 340,420 3.11 3.21 3.11 0 0 0
18/06/2020
3.11
 230,050 3.18 3.18 3.07 100 0 0.0
17/06/2020
3.18
 398,420 3.24 3.26 3.14 70 0 0.0
16/06/2020
3.24
 532,370 3.15 3.24 3.13 0 0 0
15/06/2020
3.15
 406,570 3.18 3.37 3.13 30 0 0.0
12/06/2020
3.18
 1,051,630 3.41 3.41 3.18 0 0 0
11/06/2020
3.41
 1,023,080 3.66 3.66 3.41 0 7,350 -0.0
10/06/2020
3.66
 1,534,870 3.49 3.71 3.44 0 1,070 -0.0
09/06/2020
3.49
 1,987,600 3.26 3.49 3.41 0 0 0
08/06/2020
3.26
 545,480 3.05 3.26 3.11 0 0 0
05/06/2020
3.05
 243,270 3.05 3.08 2.98 0 0 0
04/06/2020
3.05
 792,820 3.00 3.08 2.98 40 10 0.0
03/06/2020
3.00
 252,940 2.99 3.01 2.87 17,930 0 0.1
02/06/2020
2.99
 145,190 3.06 3.07 2.98 10 0 0
01/06/2020
3.06
 497,250 2.93 3.08 2.93 30 0 0.0
29/05/2020
2.93
 338,850 2.85 2.93 2.76 1,400 0 0.0
28/05/2020
2.85
 123,320 2.87 2.87 2.83 0 0 0
27/05/2020
2.87
 58,240 2.92 2.93 2.87 0 0 0
26/05/2020
2.92
 252,470 2.85 2.93 2.85 0 21,990 -0.1
25/05/2020
2.85
 140,740 2.86 2.89 2.85 0 0 0
22/05/2020
2.86
 231,600 2.86 2.93 2.84 1,600 0 0.0
21/05/2020
2.86
 133,700 2.90 2.92 2.85 0 30 -0.0
20/05/2020
2.90
 121,520 2.96 2.96 2.86 5,000 0 0.0
19/05/2020
2.96
 215,350 2.98 3.02 2.89 280 0 0.0
18/05/2020
2.98
 171,350 2.82 2.98 2.82 50 0 0.0
15/05/2020
2.82
 380,710 3.02 3.14 2.82 0 0 0
14/05/2020
3.02
 469,940 2.85 3.05 2.85 0 0 0
13/05/2020
2.85
 206,790 2.78 2.87 2.78 1,000 0 0.0
12/05/2020
2.78
 300,480 2.72 2.88 2.68 0 0 0
11/05/2020
2.72
 264,170 2.60 2.74 2.61 0 0 0
08/05/2020
2.60
 318,130 2.49 2.64 2.50 0 0 0
07/05/2020
2.49
 92,130 2.49 2.50 2.47 0 0 0
06/05/2020
2.49
 101,530 2.42 2.49 2.38 0 0 0
05/05/2020
2.42
 53,060 2.39 2.43 2.37 0 0 0
04/05/2020
2.39
 66,900 2.42 2.42 2.37 0 10 -0
29/04/2020
2.42
 67,020 2.44 2.47 2.40 0 0 0
28/04/2020
2.44
 62,150 2.44 2.47 2.42 0 0 0
27/04/2020
2.44
 60,010 2.48 2.49 2.44 10 0 0
24/04/2020
2.48
 130,840 2.43 2.49 2.38 0 550 -0.0
23/04/2020
2.43
 59,610 2.45 2.50 2.42 0 0 0
22/04/2020
2.45
 97,410 2.41 2.45 2.31 0 0 0
21/04/2020
2.41
 267,200 2.50 2.50 2.37 0 0 0
20/04/2020
2.50
 333,800 2.49 2.55 2.47 1,000 0 0.0
17/04/2020
2.49
 222,600 2.42 2.50 2.42 2,000 100 0.0
16/04/2020
2.42
 155,650 2.49 2.49 2.33 0 0 0
15/04/2020
2.49
 232,210 2.49 2.52 2.48 2,200 0 0.0
14/04/2020
2.49
 377,300 2.40 2.55 2.37 2,000 430 0.0
13/04/2020
2.40
 339,850 2.24 2.40 2.30 0 26,020 -0.1
10/04/2020
2.24
 218,760 2.20 2.26 2.14 1,500 0 0.0
09/04/2020
2.20
 149,150 2.16 2.22 2.11 530 0 0.0
08/04/2020
2.16
 110,260 2.21 2.21 2.13 150 0 0.0
07/04/2020
2.21
 118,140 2.22 2.32 2.11 20 0 0.0
06/04/2020
2.22
 229,250 2.08 2.22 2.10 20 0 0
03/04/2020
2.08
 125,090 2.02 2.11 2.00 0 0 0
01/04/2020
2.02
 91,730 1.90 2.02 1.93 0 0 0
31/03/2020
1.90
 322,690 2.02 2.14 1.88 0 0 0
30/03/2020
2.02
 272,280 2.17 2.17 2.02 0 0 0
27/03/2020
2.17
 96,840 2.17 2.24 2.03 10 0 0.0
26/03/2020
2.17
 175,860 2.33 2.33 2.17 1,000 0 0.0
25/03/2020
2.33
 100,330 2.24 2.34 2.24 0 0 0
24/03/2020
2.24
 65,920 2.28 2.30 2.22 20 0 0.0
23/03/2020
2.28
 193,360 2.44 2.44 2.28 0 94,970 -0.3
20/03/2020
2.44
 64,020 2.49 2.49 2.42 0 0 0
19/03/2020
2.49
 181,470 2.54 2.54 2.42 200 0 0.0
18/03/2020
2.54
 194,030 2.47 2.55 2.42 200 0 0.0
17/03/2020
2.47
 85,730 2.46 2.47 2.36 0 0 0
16/03/2020
2.46
 121,580 2.48 2.55 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |