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)
04/12/2019
3.06
 209,410 3.14 3.14 3.05 0 0 0
03/12/2019
3.14
 236,420 3.19 3.19 3.04 0 0 0
02/12/2019
3.19
 131,240 3.24 3.28 3.19 0 0 0
29/11/2019
3.24
 111,170 3.26 3.34 3.24 10 0 0
28/11/2019
3.26
 236,830 3.31 3.31 3.23 0 0 0
27/11/2019
3.31
 293,060 3.44 3.44 3.31 0 0 0
26/11/2019
3.44
 245,260 3.37 3.56 3.32 0 0 0
25/11/2019
3.37
 231,190 3.45 3.45 3.37 0 0 0
22/11/2019
3.45
 221,500 3.54 3.56 3.37 0 0 0
21/11/2019
3.54
 8,370 3.56 3.56 3.53 0 0 0
20/11/2019
3.56
 45,100 3.54 3.56 3.52 0 0 0
19/11/2019
3.54
 31,460 3.53 3.54 3.51 0 0 0
18/11/2019
3.53
 22,740 3.52 3.58 3.51 10 0 0.0
15/11/2019
3.52
 119,230 3.56 3.56 3.52 0 0 0
14/11/2019
3.56
 29,250 3.55 3.57 3.54 0 600 -0.0
13/11/2019
3.55
 67,520 3.59 3.61 3.55 200 0 0.0
12/11/2019
3.59
 36,700 3.58 3.59 3.51 200 0 0.0
11/11/2019
3.58
 43,220 3.56 3.59 3.56 0 0 0
08/11/2019
3.56
 53,740 3.56 3.62 3.56 0 0 0
07/11/2019
3.56
 53,820 3.62 3.62 3.56 0 300 -0.0
06/11/2019
3.62
 72,560 3.62 3.62 3.61 0 0 0
05/11/2019
3.62
 47,810 3.64 3.64 3.62 0 0 0
04/11/2019
3.64
 280,680 3.63 3.65 3.62 0 0 0
01/11/2019
3.63
 65,850 3.63 3.67 3.62 0 20 -0.0
31/10/2019
3.63
 64,300 3.64 3.66 3.63 0 0 0
30/10/2019
3.64
 125,430 3.65 3.69 3.62 0 0 0
29/10/2019
3.65
 70,220 3.71 3.71 3.65 0 0 0
28/10/2019
3.71
 56,350 3.75 3.75 3.68 0 0 0
25/10/2019
3.75
 395,870 3.65 3.75 3.65 6,000 40 0.0
24/10/2019
3.65
 40,420 3.65 3.69 3.62 0 70 -0.0
23/10/2019
3.65
 393,480 3.65 3.65 3.62 0 0 0
22/10/2019
3.65
 100,820 3.63 3.67 3.62 0 0 0
21/10/2019
3.63
 62,140 3.70 3.70 3.63 0 0 0
18/10/2019
3.70
 77,460 3.67 3.72 3.65 100 0 0.0
17/10/2019
3.67
 130,170 3.69 3.69 3.50 10 0 0.0
16/10/2019
3.69
 115,050 3.68 3.75 3.68 0 0 0
15/10/2019
3.68
 86,230 3.68 3.75 3.68 0 0 0
14/10/2019
3.68
 117,830 3.70 3.75 3.68 0 0 0
11/10/2019
3.70
 115,630 3.74 3.74 3.67 0 0 0
10/10/2019
3.74
 88,950 3.75 3.75 3.71 0 0 0
09/10/2019
3.75
 42,140 3.75 3.80 3.72 0 0 0
08/10/2019
3.75
 75,680 3.79 3.81 3.75 100 0 0.0
07/10/2019
3.79
 98,660 3.78 3.88 3.78 0 400 -0.0
04/10/2019
3.78
 99,190 3.79 3.88 3.78 0 0 0
03/10/2019
3.79
 117,710 3.82 3.82 3.75 0 0 0
02/10/2019
3.82
 56,570 3.88 3.99 3.81 0 0 0
01/10/2019
3.88
 132,900 3.93 3.94 3.81 0 0 0
30/09/2019
3.93
 150,930 3.82 3.93 3.80 3,290 810 0.0
27/09/2019
3.82
 260,610 3.81 3.86 3.75 0 0 0
26/09/2019
3.81
 277,820 3.63 3.81 3.63 2,360 12,010 -0.0
25/09/2019
3.63
 198,570 3.67 3.70 3.63 0 10,000 -0.0
24/09/2019
3.67
 434,610 3.69 3.80 3.67 0 0 0
23/09/2019
3.69
 358,980 3.87 3.87 3.69 0 20,000 -0.1
20/09/2019
3.87
 559,120 3.96 4.00 3.87 12,000 0 0.1
19/09/2019
3.96
 249,800 3.91 3.96 3.86 10,000 26,310 -0.1
18/09/2019
3.91
 307,080 3.97 3.97 3.88 0 0 0
17/09/2019
3.97
 321,580 4.05 4.07 3.97 0 20,000 -0.1
16/09/2019
4.05
 291,820 4.17 4.17 4.02 0 0 0
13/09/2019
4.17
 365,510 4.13 4.19 4.06 0 0 0
12/09/2019
4.13
 132,880 4.13 4.19 4.13 0 0 0
11/09/2019
4.13
 381,900 4.23 4.23 4.13 0 0 0
10/09/2019
4.23
 401,970 4.23 4.26 4.19 0 0 0
09/09/2019
4.23
 268,770 4.23 4.27 4.15 0 0 0
06/09/2019
4.23
 199,800 4.24 4.28 4.14 0 0 0
05/09/2019
4.24
 237,130 4.25 4.34 4.22 0 0 0
04/09/2019
4.25
 371,740 4.13 4.26 4.00 0 0 0
03/09/2019
4.13
 689,560 4.31 4.31 4.13 10 0 0
30/08/2019
4.31
 816,180 4.28 4.36 4.28 121,010 0 0.6
29/08/2019
4.28
 566,270 4.48 4.48 4.28 0 0 0
28/08/2019
4.48
 2,298,690 4.44 4.65 4.41 23,270 40 0.1
27/08/2019
4.44
 945,410 4.31 4.49 4.31 0 0 0
26/08/2019
4.31
 1,201,060 4.14 4.40 4.07 0 20 -0.0
23/08/2019
4.14
 435,300 4.17 4.23 4.10 0 0 0
22/08/2019
4.17
 963,430 4.21 4.31 4.12 0 0 0
21/08/2019
4.21
 552,840 4.21 4.27 4.14 610 0 0.0
20/08/2019
4.21
 1,328,110 4.06 4.31 4.06 3,050 0 0.0
19/08/2019
4.06
 898,980 3.80 4.06 3.77 10 1,100 -0.0
16/08/2019
3.80
 289,170 3.71 3.84 3.68 10 0 0.0
15/08/2019
3.71
 131,930 3.73 3.75 3.67 0 0 0
14/08/2019
3.73
 777,790 3.58 3.77 3.59 0 0 0
13/08/2019
3.58
 62,600 3.59 3.61 3.55 0 0 0
12/08/2019
3.59
 28,430 3.62 3.62 3.58 0 0 0
09/08/2019
3.62
 138,830 3.62 3.62 3.58 0 0 0
08/08/2019
3.62
 110,700 3.62 3.62 3.61 0 0 0
07/08/2019
3.62
 561,440 3.54 3.75 3.57 0 0 0
06/08/2019
3.54
 340,930 3.62 3.62 3.46 0 0 0
05/08/2019
3.62
 87,750 3.57 3.62 3.55 4,950 17,330 -0.1
02/08/2019
3.57
 289,820 3.67 3.67 3.56 0 0 0
01/08/2019
3.67
 174,650 3.65 3.68 3.54 0 0 0
31/07/2019
3.65
 378,380 3.59 3.65 3.46 0 0 0
30/07/2019
3.59
 158,470 3.67 3.67 3.54 0 0 0
29/07/2019
3.67
 122,130 3.74 3.79 3.62 0 0 0
26/07/2019
3.74
 166,190 3.76 3.76 3.67 0 0 0
25/07/2019
3.76
 616,910 3.72 3.80 3.64 0 0 0
24/07/2019
3.72
 437,960 3.68 3.76 3.65 0 0 0
23/07/2019
3.68
 407,740 3.59 3.73 3.58 0 0 0
22/07/2019
3.59
 123,180 3.58 3.61 3.56 0 0 0
19/07/2019
3.58
 186,460 3.52 3.60 3.45 300 0 0.0
18/07/2019
3.52
 287,910 3.56 3.60 3.45 0 0 0
17/07/2019
3.56
 342,910 3.62 3.62 3.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |