CTCP Chứng khoán Agribank (agr)

14.65
-0.10
(-0.68%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |