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)
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
16/01/2020
2.94
 34,480 2.93 2.94 2.90 0 0 0
15/01/2020
2.93
 13,430 2.93 2.97 2.89 0 2,970 -0.0
14/01/2020
2.93
 130,220 2.80 2.93 2.80 0 0 0
13/01/2020
2.80
 93,050 2.98 3.02 2.80 0 0 0
10/01/2020
2.98
 27,690 2.97 3.01 2.96 0 0 0
09/01/2020
2.97
 27,730 2.95 2.98 2.93 0 0 0
08/01/2020
2.95
 93,690 2.99 3.00 2.94 0 0 0
07/01/2020
2.99
 49,980 3.00 3.00 2.95 0 0 0
06/01/2020
3.00
 133,300 3.09 3.09 2.99 0 0 0
03/01/2020
3.09
 98,870 3.03 3.12 3.03 0 0 0
02/01/2020
3.03
 127,610 3.10 3.10 2.93 0 0 0
31/12/2019
3.10
 96,470 2.90 3.10 2.87 0 0 0
30/12/2019
2.90
 138,880 2.94 2.97 2.88 0 0 0
27/12/2019
2.94
 83,020 2.95 2.96 2.93 0 0 0
26/12/2019
2.95
 62,100 2.96 2.98 2.93 0 0 0
25/12/2019
2.96
 62,730 2.94 2.98 2.94 0 0 0
24/12/2019
2.94
 24,620 2.93 2.96 2.93 0 0 0
23/12/2019
2.93
 75,780 2.96 3.00 2.92 0 0 0
20/12/2019
2.96
 206,910 2.99 2.99 2.93 0 0 0
19/12/2019
2.99
 43,210 2.93 3.00 2.93 14,000 0 0.0
18/12/2019
2.93
 147,470 2.93 3.05 2.93 0 0 0
17/12/2019
2.93
 558,540 2.92 3.11 2.92 0 0 0
16/12/2019
2.92
 103,870 2.93 2.94 2.91 0 0 0
13/12/2019
2.93
 190,710 2.95 2.96 2.90 510 0 0.0
12/12/2019
2.95
 357,900 3.00 3.00 2.90 0 40 -0.0
11/12/2019
3.00
 64,690 3.02 3.02 2.99 0 0 0
10/12/2019
3.02
 127,520 3.09 3.11 2.98 0 0 0
09/12/2019
3.09
 83,060 3.08 3.09 3.07 0 0 0
06/12/2019
3.08
 76,650 3.09 3.09 3.05 0 0 0
05/12/2019
3.09
 128,330 3.06 3.11 3.02 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |