CTCP Chứng khoán Agribank (agr)

15.05
0.30
(2.03%)
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
(2026-05-20) 		0.30 2.08% 5,953,100 -183,428 0
13.90
15.05
15.05
2 tháng
(2026-04-20) 		-0.10 -0.67% 10,529,000 -134,296 0
13.90
15.05
15.05
3 tháng
(2026-03-23) 		1.35 10.07% 19,558,600 52,103 2.8
13.40
15.30
15.05
6 tháng
(2025-12-22) 		-1.95 -11.68% 83,855,600 32,003 2.5
13.40
18.10
15.05
12 tháng
(2025-06-24) 		0.05 0.34% 272,857,900 291,403 5.7
13.40
20.55
15.05
24 tháng
(2024-07-01) 		-2.63 -15.12% 483,836,100 216,542 4.2
12.88
20.55
15.05
36 tháng
(2023-07-05) 		1.90 14.83% 1,025,549,600 112,302 1.5
10.69
20.88
15.05
60 tháng
(2021-07-15) 		3.44 30.47% 1,750,557,700 -399,063 -11.3
4.97
23.90
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2020
2.48
 241,330 2.47 2.50 2.30 0 180 -0.0
12/03/2020
2.47
 259,400 2.65 2.65 2.47 0 330 -0.0
11/03/2020
2.65
 266,070 2.74 2.76 2.55 0 12,730 -0.0
10/03/2020
2.74
 120,070 2.71 2.76 2.59 0 90 -0.0
09/03/2020
2.71
 288,970 2.91 2.91 2.71 0 0 0
06/03/2020
2.91
 68,820 2.92 2.92 2.86 0 0 0
05/03/2020
2.92
 189,580 2.93 2.97 2.92 10 0 0.0
04/03/2020
2.93
 95,520 2.87 2.93 2.85 20 0 0
03/03/2020
2.87
 72,990 2.85 2.90 2.81 0 0 0
02/03/2020
2.85
 81,530 2.80 2.88 2.76 20 4,950 -0.0
28/02/2020
2.80
 96,170 2.86 2.86 2.78 60 0 0.0
27/02/2020
2.86
 52,310 2.85 2.90 2.82 0 0 0
26/02/2020
2.85
 49,440 2.87 2.87 2.85 20 0 0
25/02/2020
2.87
 136,220 2.86 2.87 2.80 0 0 0
24/02/2020
2.86
 130,310 2.94 2.94 2.85 20 0 0
21/02/2020
2.94
 113,790 3.01 3.01 2.89 0 0 0
20/02/2020
3.01
 420,550 2.86 3.02 2.85 30 0 0.0
19/02/2020
2.86
 94,450 2.85 2.88 2.83 0 0 0
18/02/2020
2.85
 95,520 2.88 2.89 2.83 0 0 0
17/02/2020
2.88
 90,630 2.84 2.92 2.83 0 0 0
14/02/2020
2.84
 42,750 2.85 2.85 2.81 0 0 0
13/02/2020
2.85
 55,060 2.86 2.86 2.82 0 0 0
12/02/2020
2.86
 78,400 2.86 2.87 2.83 0 0 0
11/02/2020
2.86
 20,220 2.89 2.89 2.83 0 0 0
10/02/2020
2.89
 110,350 2.93 2.93 2.74 50 0 0.0
07/02/2020
2.93
 111,320 2.91 2.93 2.85 0 0 0
06/02/2020
2.91
 88,290 2.91 2.93 2.87 0 0 0
05/02/2020
2.91
 72,550 2.89 2.92 2.89 0 0 0
04/02/2020
2.89
 54,730 2.85 2.89 2.83 400 0 0.0
03/02/2020
2.85
 180,900 2.93 2.93 2.74 0 0 0
31/01/2020
2.93
 119,510 2.94 2.94 2.89 0 0 0
30/01/2020
2.94
 43,940 3.11 3.11 2.92 0 0 0
22/01/2020
3.11
 128,620 2.93 3.11 2.90 0 0 0
21/01/2020
2.93
 99,690 2.94 2.96 2.89 60 0 0.0
20/01/2020
2.94
 23,200 2.94 2.95 2.93 0 0 0
17/01/2020
2.94
 17,700 2.94 2.97 2.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |