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)
24/09/2018
3.32
 578,550 3.28 3.48 3.31 0 0 0
21/09/2018
3.28
 623,040 3.10 3.28 3.11 0 0 0
20/09/2018
3.10
 202,240 3.09 3.11 3.06 0 10,000 -0.0
19/09/2018
3.09
 222,300 3.09 3.15 3.07 0 0 0
18/09/2018
3.09
 112,180 3.08 3.19 3.04 0 0 0
17/09/2018
3.08
 139,300 3.11 3.15 3.08 0 0 0
14/09/2018
3.11
 92,210 3.16 3.19 3.11 0 0 0
13/09/2018
3.16
 135,560 3.13 3.19 3.12 0 0 0
12/09/2018
3.13
 124,360 3.12 3.19 3.12 0 0 0
11/09/2018
3.12
 159,140 3.11 3.15 3.07 10,390 150 0.0
10/09/2018
3.11
 65,910 3.07 3.11 3.00 0 0 0
07/09/2018
3.07
 143,510 3.12 3.15 3.07 0 0 0
06/09/2018
3.12
 75,720 3.13 3.16 3.12 0 0 0
05/09/2018
3.13
 117,520 3.19 3.19 3.12 0 0 0
04/09/2018
3.19
 42,870 3.22 3.23 3.12 0 0 0
31/08/2018
3.22
 87,520 3.22 3.22 3.18 40 0 0.0
30/08/2018
3.22
 59,350 3.18 3.23 3.18 0 0 0
29/08/2018
3.18
 167,150 3.20 3.23 3.18 0 0 0
28/08/2018
3.20
 50,350 3.18 3.24 3.19 0 0 0
27/08/2018
3.18
 194,740 3.22 3.24 3.18 0 0 0
24/08/2018
3.22
 158,670 3.22 3.24 3.19 0 0 0
23/08/2018
3.22
 141,690 3.24 3.28 3.22 0 0 0
22/08/2018
3.24
 96,610 3.28 3.29 3.24 3,110 0 0.0
21/08/2018
3.28
 70,160 3.23 3.28 3.20 0 0 0
20/08/2018
3.23
 180,050 3.28 3.34 3.19 0 10,000 -0.0
17/08/2018
3.28
 87,300 3.26 3.41 3.28 0 0 0
16/08/2018
3.26
 27,820 3.27 3.32 3.20 0 0 0
15/08/2018
3.27
 270,650 3.38 3.41 3.26 250 0 0.0
14/08/2018
3.38
 281,780 3.43 3.43 3.36 20,800 0 0.1
13/08/2018
3.43
 129,220 3.43 3.45 3.37 0 0 0
10/08/2018
3.43
 169,570 3.43 3.50 3.37 0 0 0
09/08/2018
3.43
 804,260 3.32 3.55 3.43 0 0 0
08/08/2018
3.32
 168,000 3.29 3.36 3.26 10,000 0 0.0
07/08/2018
3.29
 125,910 3.37 3.38 3.28 0 0 0
06/08/2018
3.37
 117,610 3.26 3.41 3.26 0 0 0
03/08/2018
3.26
 232,970 3.23 3.37 3.20 0 0 0
02/08/2018
3.23
 146,100 3.28 3.28 3.21 0 1,000 -0.0
01/08/2018
3.28
 230,210 3.35 3.37 3.26 0 0 0
31/07/2018
3.35
 278,150 3.41 3.45 3.32 0 0 0
30/07/2018
3.41
 380,730 3.31 3.53 3.31 0 2,000 -0.0
27/07/2018
3.31
 270,660 3.30 3.37 3.12 0 0 0
26/07/2018
3.30
 365,640 3.26 3.49 3.29 1,000 0 0.0
25/07/2018
3.26
 601,570 3.05 3.26 3.05 0 10,710 -0.0
24/07/2018
3.05
 326,810 2.89 3.09 2.93 0 0 0
23/07/2018
2.89
 112,060 3.11 3.11 2.89 0 0 0
20/07/2018
3.11
 150,820 3.10 3.11 3.02 0 0 0
19/07/2018
3.10
 192,080 3.11 3.16 3.04 0 5,000 -0.0
18/07/2018
3.11
 273,330 2.98 3.18 2.93 0 30,000 -0.1
17/07/2018
2.98
 127,150 2.93 3.01 2.93 0 910 -0.0
16/07/2018
2.93
 288,790 2.74 2.93 2.71 0 0 0
13/07/2018
2.74
 161,110 2.72 2.78 2.72 550 0 0.0
12/07/2018
2.72
 56,760 2.76 2.76 2.72 0 0 0
11/07/2018
2.76
 11,180 2.84 2.86 2.74 0 0 0
10/07/2018
2.84
 19,180 2.83 2.84 2.80 0 0 0
09/07/2018
2.83
 26,060 2.83 2.84 2.74 0 0 0
06/07/2018
2.83
 88,930 2.74 2.83 2.74 0 0 0
05/07/2018
2.74
 31,250 2.83 2.84 2.74 0 0 0
04/07/2018
2.83
 46,280 2.74 2.85 2.74 0 0 0
03/07/2018
2.74
 78,480 2.93 2.98 2.74 0 0 0
02/07/2018
2.93
 45,020 2.99 2.99 2.89 0 0 0
29/06/2018
2.99
 39,790 2.98 3.01 2.90 0 0 0
28/06/2018
2.98
 48,470 3.01 3.04 2.92 0 0 0
27/06/2018
3.01
 46,080 3.02 3.02 2.93 0 0 0
26/06/2018
3.02
 9,870 3.05 3.05 2.95 0 0 0
25/06/2018
3.05
 62,980 3.02 3.05 2.98 0 0 0
22/06/2018
3.02
 63,120 3.02 3.04 2.92 0 0 0
21/06/2018
3.02
 37,600 3.01 3.08 2.91 0 0 0
20/06/2018
3.01
 15,260 2.87 3.02 2.91 0 0 0
19/06/2018
2.87
 81,720 3.06 3.06 2.87 0 0 0
18/06/2018
3.06
 61,040 3.02 3.10 2.99 0 0 0
15/06/2018
3.02
 73,990 2.93 3.13 2.93 0 0 0
14/06/2018
2.93
 28,230 3.05 3.10 2.93 500 0 0.0
13/06/2018
3.05
 52,080 3.02 3.06 3.02 0 0 0
12/06/2018
3.02
 58,010 3.10 3.10 2.93 0 0 0
11/06/2018
3.10
 80,790 3.12 3.12 3.02 2,000 0 0.0
08/06/2018
3.12
 116,170 3.19 3.19 3.11 0 0 0
07/06/2018
3.19
 74,600 3.17 3.20 3.15 3,010 0 0.0
06/06/2018
3.17
 111,550 3.15 3.18 3.11 0 0 0
05/06/2018
3.15
 138,370 3.00 3.18 3.00 0 260 -0.0
04/06/2018
3.00
 111,120 2.81 3.00 2.82 0 0 0
01/06/2018
2.81
 91,820 2.80 2.93 2.80 0 0 0
31/05/2018
2.80
 39,210 2.72 2.80 2.73 0 0 0
30/05/2018
2.72
 107,560 2.83 2.85 2.71 0 0 0
29/05/2018
2.83
 216,310 2.80 2.93 2.61 0 0 0
28/05/2018
2.80
 85,650 3.00 3.02 2.80 0 0 0
25/05/2018
3.00
 264,600 3.06 3.09 3.00 0 1,900 -0.0
24/05/2018
3.06
 45,340 3.13 3.13 3.05 0 0 0
23/05/2018
3.13
 152,490 3.13 3.19 2.93 0 5,050 -0.0
22/05/2018
3.13
 171,000 3.37 3.37 3.13 0 0 0
21/05/2018
3.37
 29,420 3.42 3.43 3.30 0 4,700 -0.0
18/05/2018
3.42
 108,770 3.37 3.44 3.24 0 0 0
17/05/2018
3.37
 74,220 3.43 3.44 3.37 0 0 0
16/05/2018
3.43
 65,600 3.45 3.45 3.40 0 1,310 -0.0
15/05/2018
3.45
 74,020 3.45 3.45 3.39 0 0 0
14/05/2018
3.45
 59,890 3.45 3.46 3.37 0 0 0
11/05/2018
3.45
 41,070 3.37 3.48 3.37 0 0 0
10/05/2018
3.37
 53,160 3.45 3.51 3.37 10 0 0
09/05/2018
3.45
 167,510 3.50 3.50 3.44 10 0 0
08/05/2018
3.50
 63,670 3.50 3.50 3.46 5,750 0 0.0
07/05/2018
3.50
 62,360 3.49 3.50 3.45 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |