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)
16/01/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |