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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |