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)
29/05/2019
3.12
 93,050 3.14 3.19 3.12 20 0 0.0
28/05/2019
3.14
 35,750 3.15 3.19 3.14 0 0 0
27/05/2019
3.15
 43,370 3.18 3.22 3.12 100 0 0.0
24/05/2019
3.18
 105,770 3.22 3.22 3.15 0 0 0
23/05/2019
3.22
 110,150 3.20 3.22 3.18 0 0 0
22/05/2019
3.20
 47,400 3.20 3.26 3.15 0 0 0
21/05/2019
3.20
 92,530 3.26 3.28 3.17 0 0 0
20/05/2019
3.26
 170,430 3.13 3.32 3.13 0 0 0
17/05/2019
3.13
 68,390 3.17 3.17 3.12 0 0 0
16/05/2019
3.17
 40,370 3.19 3.19 3.17 0 0 0
15/05/2019
3.19
 106,740 3.19 3.19 3.13 40 0 0.0
14/05/2019
3.19
 139,010 3.16 3.19 3.09 0 0 0
13/05/2019
3.16
 70,590 3.18 3.19 3.12 0 40 -0.0
10/05/2019
3.18
 86,360 3.07 3.18 3.04 0 20 -0.0
09/05/2019
3.07
 127,230 3.17 3.26 3.07 0 0 0
08/05/2019
3.17
 143,310 3.12 3.19 3.12 0 0 0
07/05/2019
3.12
 163,410 3.18 3.22 3.12 0 2,800 -0.0
06/05/2019
3.18
 182,460 3.27 3.27 3.18 0 0 0
03/05/2019
3.27
 83,330 3.28 3.28 3.21 0 0 0
02/05/2019
3.28
 238,910 3.37 3.37 3.22 0 0 0
26/04/2019
3.37
 114,470 3.40 3.43 3.37 0 0 0
25/04/2019
3.40
 55,330 3.42 3.49 3.37 0 0 0
24/04/2019
3.42
 151,550 3.43 3.49 3.41 0 0 0
23/04/2019
3.43
 84,920 3.43 3.54 3.40 0 10,100 -0.0
22/04/2019
3.43
 79,630 3.52 3.52 3.43 0 0 0
19/04/2019
3.52
 206,280 3.46 3.53 3.45 0 10,000 -0.0
18/04/2019
3.46
 167,530 3.55 3.55 3.43 0 0 0
17/04/2019
3.55
 212,720 3.54 3.63 3.54 0 0 0
16/04/2019
3.54
 261,230 3.63 3.66 3.50 0 0 0
12/04/2019
3.63
 933,150 3.40 3.63 3.45 0 0 0
11/04/2019
3.40
 219,640 3.40 3.51 3.37 40 0 0.0
10/04/2019
3.40
 85,960 3.41 3.41 3.33 0 1,000 -0.0
09/04/2019
3.41
 63,880 3.41 3.43 3.37 0 0 0
08/04/2019
3.41
 110,050 3.40 3.42 3.36 0 0 0
05/04/2019
3.40
 78,300 3.41 3.41 3.32 0 0 0
04/04/2019
3.41
 136,680 3.37 3.50 3.35 0 0 0
03/04/2019
3.37
 198,950 3.45 3.45 3.24 0 0 0
02/04/2019
3.45
 226,870 3.47 3.54 3.37 0 30,000 -0.1
01/04/2019
3.47
 66,610 3.54 3.57 3.47 0 0 0
29/03/2019
3.54
 239,660 3.52 3.62 3.45 0 0 0
28/03/2019
3.52
 168,160 3.54 3.55 3.45 0 0 0
27/03/2019
3.54
 132,330 3.59 3.62 3.54 0 0 0
26/03/2019
3.59
 216,940 3.62 3.69 3.54 0 0 0
25/03/2019
3.62
 679,440 3.44 3.67 3.21 0 0 0
22/03/2019
3.44
 317,800 3.42 3.45 3.28 0 0 0
21/03/2019
3.42
 533,570 3.64 3.64 3.42 0 0 0
20/03/2019
3.64
 980,370 3.50 3.65 3.51 50,000 0 0.2
19/03/2019
3.50
 1,115,200 3.27 3.50 3.45 0 0 0
18/03/2019
3.27
 713,670 3.06 3.27 3.05 0 0 0
15/03/2019
3.06
 139,030 3.06 3.10 3.05 0 0 0
14/03/2019
3.06
 97,310 3.09 3.11 3.02 0 24,000 -0.1
13/03/2019
3.09
 52,980 3.08 3.09 3.06 0 0 0
12/03/2019
3.08
 80,590 3.08 3.08 2.93 0 0 0
11/03/2019
3.08
 94,700 3.09 3.11 3.06 0 0 0
08/03/2019
3.09
 46,360 3.14 3.14 3.07 0 60 -0.0
07/03/2019
3.14
 209,330 3.07 3.15 3.05 0 10 -0
06/03/2019
3.07
 80,240 3.05 3.08 3.03 0 2,460 -0.0
05/03/2019
3.05
 279,340 3.01 3.10 2.98 870 0 0.0
04/03/2019
3.01
 37,600 3.02 3.02 2.99 0 0 0
01/03/2019
3.02
 35,190 2.98 3.04 2.94 16,000 0 0.1
28/02/2019
2.98
 73,720 3.02 3.02 2.98 900 500 0.0
27/02/2019
3.02
 76,440 3.00 3.02 2.98 0 0 0
26/02/2019
3.00
 65,240 2.98 3.02 2.98 0 0 0
25/02/2019
2.98
 59,310 3.01 3.01 2.98 0 0 0
22/02/2019
3.01
 30,270 3.02 3.02 2.95 0 0 0
21/02/2019
3.02
 19,780 3.03 3.03 2.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |