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)
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
16/07/2019
3.62
 241,710 3.71 3.79 3.58 0 0 0
15/07/2019
3.71
 469,200 3.69 3.87 3.68 200 0 0.0
12/07/2019
3.69
 702,710 3.56 3.79 3.57 0 0 0
11/07/2019
3.56
 297,050 3.53 3.56 3.45 17,300 0 0.1
10/07/2019
3.53
 593,510 3.57 3.60 3.52 110,000 0 0.5
09/07/2019
3.57
 431,850 3.55 3.62 3.55 0 0 0
08/07/2019
3.55
 190,270 3.55 3.60 3.54 0 0 0
05/07/2019
3.55
 146,640 3.54 3.59 3.53 0 0 0
04/07/2019
3.54
 848,500 3.45 3.62 3.43 85,000 0 0.3
03/07/2019
3.45
 149,240 3.49 3.49 3.45 0 0 0
02/07/2019
3.49
 231,260 3.45 3.54 3.45 0 0 0
01/07/2019
3.45
 221,580 3.36 3.47 3.36 0 0 0
28/06/2019
3.36
 55,580 3.35 3.36 3.28 0 0 0
27/06/2019
3.35
 92,310 3.32 3.36 3.29 0 0 0
26/06/2019
3.32
 26,530 3.27 3.35 3.27 0 0 0
25/06/2019
3.27
 65,360 3.28 3.36 3.27 0 0 0
24/06/2019
3.28
 153,240 3.42 3.42 3.28 900 0 0.0
21/06/2019
3.42
 245,420 3.40 3.42 3.37 0 0 0
20/06/2019
3.40
 94,380 3.37 3.43 3.33 0 30 -0.0
19/06/2019
3.37
 171,130 3.35 3.39 3.30 0 100 -0.0
18/06/2019
3.35
 195,710 3.30 3.41 3.24 0 100 -0.0
17/06/2019
3.30
 100,140 3.30 3.31 3.25 0 0 0
14/06/2019
3.30
 168,790 3.27 3.40 3.28 0 0 0
13/06/2019
3.27
 103,200 3.36 3.41 3.24 0 0 0
12/06/2019
3.36
 313,980 3.14 3.36 3.14 4,000 0 0.0
11/06/2019
3.14
 51,370 3.11 3.14 3.09 0 0 0
10/06/2019
3.11
 44,590 3.12 3.13 3.11 0 0 0
07/06/2019
3.12
 24,250 3.10 3.12 3.10 0 0 0
06/06/2019
3.10
 35,840 3.10 3.11 3.05 0 0 0
05/06/2019
3.10
 59,090 3.05 3.13 3.05 0 0 0
04/06/2019
3.05
 113,300 3.08 3.11 3.05 0 0 0
03/06/2019
3.08
 43,420 3.10 3.11 3.06 0 0 0
31/05/2019
3.10
 32,660 3.10 3.13 3.10 0 0 0
30/05/2019
3.10
 67,620 3.12 3.13 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |