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)
20/02/2019
3.03
 85,940 3.03 3.04 2.99 0 0 0
19/02/2019
3.03
 20,740 3.03 3.04 3.00 0 0 0
18/02/2019
3.03
 38,470 3.02 3.05 3.01 0 0 0
15/02/2019
3.02
 47,570 3.03 3.04 3.00 0 0 0
14/02/2019
3.03
 54,270 3.02 3.05 3.00 0 0 0
13/02/2019
3.02
 91,550 3.03 3.06 2.99 0 290 -0.0
12/02/2019
3.03
 216,400 3.02 3.08 3.02 0 0 0
11/02/2019
3.02
 63,980 2.99 3.02 2.93 0 0 0
01/02/2019
2.99
 31,020 2.98 3.02 2.97 0 0 0
31/01/2019
2.98
 53,910 2.93 3.02 2.93 0 100 -0.0
30/01/2019
2.93
 75,350 2.98 2.99 2.93 0 0 0
29/01/2019
2.98
 42,640 2.97 3.02 2.88 0 0 0
28/01/2019
2.97
 140,790 2.93 2.97 2.87 0 0 0
25/01/2019
2.93
 83,760 2.89 2.94 2.85 0 0 0
24/01/2019
2.89
 18,790 2.93 2.98 2.89 0 0 0
23/01/2019
2.93
 14,250 2.93 2.95 2.92 0 0 0
22/01/2019
2.93
 21,080 2.97 2.98 2.93 0 0 0
21/01/2019
2.97
 42,800 2.92 2.99 2.90 0 0 0
18/01/2019
2.92
 30,980 2.98 3.02 2.92 0 0 0
17/01/2019
2.98
 19,300 3.02 3.04 2.98 0 0 0
16/01/2019
3.02
 83,650 2.99 3.02 2.98 1,000 0 0.0
15/01/2019
2.99
 134,400 2.96 3.06 2.90 0 0 0
14/01/2019
2.96
 45,210 2.94 2.98 2.92 0 0 0
11/01/2019
2.94
 117,090 2.95 2.97 2.92 0 0 0
10/01/2019
2.95
 181,350 2.89 3.02 2.92 0 0 0
09/01/2019
2.89
 45,410 2.93 2.94 2.86 0 100 -0.0
08/01/2019
2.93
 101,230 2.93 2.93 2.90 0 0 0
07/01/2019
2.93
 27,770 2.85 2.94 2.85 0 0 0
04/01/2019
2.85
 155,710 2.89 2.90 2.82 500 0 0.0
03/01/2019
2.89
 80,800 2.92 2.93 2.85 80 0 0.0
02/01/2019
2.92
 43,490 2.95 2.95 2.85 10 0 0.0
28/12/2018
2.95
 73,890 2.96 2.97 2.80 0 0 0
27/12/2018
2.96
 124,350 2.87 2.98 2.87 0 20 -0.0
26/12/2018
2.87
 159,300 2.69 2.87 2.68 60 10,000 -0.0
25/12/2018
2.69
 144,080 2.78 2.78 2.69 120 0 0.0
24/12/2018
2.78
 59,070 2.85 2.85 2.78 60 0 0.0
21/12/2018
2.85
 130,850 2.87 2.87 2.83 0 0 0
20/12/2018
2.87
 78,960 2.83 2.89 2.84 0 0 0
19/12/2018
2.83
 43,760 2.83 2.88 2.82 20 0 0.0
18/12/2018
2.83
 69,480 2.89 2.89 2.83 40 0 0.0
17/12/2018
2.89
 43,490 2.89 2.93 2.86 50 0 0.0
14/12/2018
2.89
 36,780 2.93 2.93 2.89 10 0 0.0
13/12/2018
2.93
 227,000 2.94 2.94 2.85 20 0 0.0
12/12/2018
2.94
 13,680 2.94 2.94 2.92 0 0 0
11/12/2018
2.94
 39,060 2.96 2.96 2.91 0 0 0
10/12/2018
2.96
 22,190 2.97 2.97 2.93 0 0 0
07/12/2018
2.97
 87,600 2.93 2.98 2.93 0 0 0
06/12/2018
2.93
 115,320 2.95 2.96 2.92 20 0 0.0
05/12/2018
2.95
 108,190 2.93 2.97 2.92 30 0 0.0
04/12/2018
2.93
 89,390 2.93 3.01 2.93 30 0 0.0
03/12/2018
2.93
 144,060 2.88 2.97 2.88 20 170 -0.0
30/11/2018
2.88
 64,310 2.87 2.88 2.84 0 0 0
29/11/2018
2.87
 72,410 2.87 2.88 2.85 0 50 -0.0
28/11/2018
2.87
 40,010 2.85 2.87 2.81 3,170 0 0.0
27/11/2018
2.85
 98,640 2.85 2.87 2.84 0 0 0
26/11/2018
2.85
 19,100 2.83 2.85 2.80 0 0 0
23/11/2018
2.83
 31,620 2.80 2.93 2.83 0 0 0
22/11/2018
2.80
 81,300 2.83 2.85 2.80 0 0 0
21/11/2018
2.83
 86,530 2.81 2.83 2.77 0 0 0
20/11/2018
2.81
 33,050 2.81 2.82 2.80 0 0 0
19/11/2018
2.81
 80,750 2.81 2.87 2.80 0 0 0
16/11/2018
2.81
 67,730 2.79 2.85 2.79 0 0 0
15/11/2018
2.79
 92,370 2.84 2.84 2.78 50 0 0.0
14/11/2018
2.84
 103,140 2.85 2.86 2.78 50 0 0.0
13/11/2018
2.85
 82,530 2.87 2.87 2.69 0 0 0
12/11/2018
2.87
 57,040 2.88 2.88 2.85 20 0 0.0
09/11/2018
2.88
 48,200 2.87 2.88 2.85 0 0 0
08/11/2018
2.87
 41,480 2.88 2.93 2.87 0 0 0
07/11/2018
2.88
 70,170 2.88 2.90 2.88 0 0 0
06/11/2018
2.88
 81,000 2.85 2.91 2.85 0 0 0
05/11/2018
2.85
 59,420 2.91 2.91 2.84 0 0 0
02/11/2018
2.91
 160,840 2.85 2.92 2.84 1,000 0 0.0
01/11/2018
2.85
 53,320 2.87 2.89 2.85 0 0 0
31/10/2018
2.87
 62,860 2.82 2.88 2.83 0 0 0
30/10/2018
2.82
 74,200 2.83 2.93 2.80 0 0 0
29/10/2018
2.83
 53,050 2.83 2.86 2.81 0 0 0
26/10/2018
2.83
 100,730 2.84 2.93 2.83 0 0 0
25/10/2018
2.84
 164,080 2.93 2.93 2.76 0 0 0
24/10/2018
2.93
 77,180 2.97 3.02 2.87 0 0 0
23/10/2018
2.97
 106,920 3.06 3.06 2.94 0 20,000 -0.1
22/10/2018
3.06
 104,960 3.06 3.09 3.02 0 0 0
19/10/2018
3.06
 148,810 3.10 3.10 3.02 0 0 0
18/10/2018
3.10
 114,700 3.15 3.15 3.05 0 3,900 -0.0
17/10/2018
3.15
 132,090 3.13 3.19 3.13 0 0 0
16/10/2018
3.13
 155,770 3.05 3.18 3.03 400 0 0.0
15/10/2018
3.05
 177,640 3.02 3.13 2.99 0 0 0
12/10/2018
3.02
 245,660 2.98 3.05 2.93 0 0 0
11/10/2018
2.98
 498,640 3.19 3.19 2.98 0 170 -0.0
10/10/2018
3.19
 273,960 3.20 3.22 3.15 0 30,000 -0.1
09/10/2018
3.20
 139,530 3.24 3.28 3.19 0 0 0
08/10/2018
3.24
 233,510 3.28 3.32 3.21 0 50 -0.0
05/10/2018
3.28
 311,700 3.32 3.33 3.28 100 0 0.0
04/10/2018
3.32
 560,800 3.37 3.40 3.27 100 160 -0.0
03/10/2018
3.37
 456,250 3.41 3.42 3.31 0 0 0
02/10/2018
3.41
 289,390 3.45 3.47 3.37 0 0 0
01/10/2018
3.45
 667,180 3.42 3.60 3.44 0 5,880 -0.0
28/09/2018
3.42
 689,990 3.31 3.45 3.26 30,000 0 0.1
27/09/2018
3.31
 292,760 3.32 3.33 3.28 11,000 0 0.0
26/09/2018
3.32
 334,430 3.38 3.40 3.32 0 0 0
25/09/2018
3.38
 476,260 3.32 3.39 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |