CTCP Chứng khoán Agribank (agr)

14.60
-0.20
(-1.35%)
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
(2026-02-11) 		-1.35 -8.36% 20,153,200 293,600 4.9
14.60
16.90
14.60
2 tháng
(2026-01-12) 		-2.95 -16.62% 50,302,700 -20,200 -0.2
14.60
18.10
14.60
3 tháng
(2025-12-15) 		-0.65 -4.21% 66,549,400 45,600 0.9
14.60
18.10
14.60
6 tháng
(2025-09-15) 		-4.20 -22.11% 111,626,200 -303,900 -6.5
14.60
19
14.60
12 tháng
(2025-03-18) 		-2.42 -14.04% 310,796,400 172,519 1.5
12.88
20.55
14.60
24 tháng
(2024-03-25) 		-4.08 -21.60% 620,840,400 -774,815 -17.1
12.88
20.88
14.60
36 tháng
(2023-03-29) 		7.18 94.24% 1,137,589,400 234,042 1.0
7.62
20.88
14.60
60 tháng
(2021-04-08) 		4.19 39.43% 1,895,780,200 -398,666 -10.5
4.97
23.90
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
17.35
 787,000 17.45 17.50 17.20 500 0 0.0
14/10/2025
17.35
 939,000 17.80 17.90 17.35 200 9,900 -0.2
13/10/2025
17.45
 1,040,100 17.45 17.55 17.20 28,200 14,200 0.2
10/10/2025
17.65
 670,900 17.90 17.90 17.55 200 9,900 -0.2
09/10/2025
17.65
 724,100 17.80 17.90 17.55 0 0 0
08/10/2025
17.75
 970,900 18.35 18.35 17.60 800 1,000 -0.0
07/10/2025
17.80
 731,800 18.20 18.40 17.70 100 500 -0.0
06/10/2025
18.15
 1,721,400 17.35 18.15 17.25 50,100 15,400 0.6
03/10/2025
17
 859,000 17.15 17.20 16.85 800 500 0.0
02/10/2025
17.10
 496,600 17.65 17.65 17.10 400 500 -0.0
01/10/2025
17.50
 465,500 17.50 17.65 17.30 12,700 1,000 0.2
30/09/2025
17.40
 1,083,800 17.55 17.55 17 300 1,600 -0.0
29/09/2025
17.35
 631,400 17.50 17.65 17.30 300 900 -0.0
26/09/2025
17.45
 898,900 17.85 17.90 17.45 700 2,000 -0.0
25/09/2025
17.85
 953,500 18 18.05 17.80 400 29,000 -0.5
24/09/2025
17.90
 684,700 17.50 17.90 17.20 1,000 30,300 -0.5
23/09/2025
17.35
 569,200 17.35 17.60 17.30 600 65,700 -1.1
22/09/2025
17.35
 1,290,700 17.75 17.80 17.05 21,200 34,700 -0.2
19/09/2025
17.90
 628,500 18 18.15 17.80 0 25,500 -0.5
18/09/2025
17.95
 1,060,300 18.20 18.25 17.80 105,300 101,300 0.1
17/09/2025
18.05
 1,284,700 18.35 18.50 18 16,800 42,200 -0.5
16/09/2025
18.50
 1,870,100 19.40 19.40 18.35 74,500 488,900 -7.9
15/09/2025
19
 1,605,300 18.50 19 18.35 47,200 72,900 -0.5
12/09/2025
18.35
 1,148,800 18.45 18.70 18.20 37,000 218,700 -3.4
11/09/2025
18.40
 2,276,400 18.10 18.50 17.40 278,500 504,200 -4.1
10/09/2025
18.20
 1,296,900 18.65 18.70 18.15 5,800 241,300 -4.3
09/09/2025
18.55
 2,038,900 18.30 18.55 17.90 68,600 53,700 0.3
08/09/2025
18.10
 4,127,300 19.05 19.30 18 740,700 70,500 12.6
05/09/2025
19.05
 3,911,300 20.50 20.75 19.05 157,500 115,200 0.7
04/09/2025
20.45
 2,773,500 20.80 20.80 20 49,000 5,300 0.9
03/09/2025
20.55
 4,985,200 19.85 20.55 19.70 460,800 33,800 8.6
29/08/2025
19.25
 6,477,600 18.35 19.25 18.20 123,200 46,300 1.4
28/08/2025
18
 1,849,200 17.75 18.15 17.50 4,100 13,400 0
27/08/2025
17.45
 1,857,400 17.80 17.95 17.45 10,400 35,300 -0.4
26/08/2025
17.80
 1,441,200 16.70 17.80 16.70 26,900 0 0.5
25/08/2025
16.90
 1,329,100 17.40 17.60 16.80 14,300 63,100 -0.8
22/08/2025
17.05
 3,469,600 18.05 18.10 17 35,800 68,400 -0.6
21/08/2025
18.25
 1,873,700 18.60 18.95 18 700 43,200 -0.8
20/08/2025
18.40
 2,517,700 19.05 19.20 17.75 63,900 155,000 -1.6
19/08/2025
19.05
 3,977,200 18.90 19.50 18.70 68,800 111,900 -0.8
18/08/2025
18.65
 2,795,000 18.25 18.70 17.85 43,800 106,500 -1.2
15/08/2025
18.20
 2,575,300 18.95 19 18 156,300 85,400 1.3
14/08/2025
18.65
 3,490,500 18.70 19.20 18.55 117,100 101,700 0.3
13/08/2025
18.45
 4,051,500 18.35 18.50 17.85 112,800 38,000 1.3
12/08/2025
18.20
 2,170,300 18.60 18.60 17.95 86,500 51,600 0.6
11/08/2025
18.40
 2,647,200 18.20 18.45 18 81,600 143,700 -1.1
08/08/2025
18.20
 2,749,800 18.60 18.85 17.80 34,200 169,100 -2.5
07/08/2025
18.40
 3,334,900 18.20 18.65 18 78,400 115,400 -0.7
06/08/2025
17.80
 1,544,100 17.50 17.90 17.40 65,000 11,800 0.9
05/08/2025
17.35
 5,118,900 17.95 18.30 16.90 248,900 440,300 -3.6
04/08/2025
17.55
 1,449,400 17.15 17.65 17 41,500 136,400 -1.7
01/08/2025
17.20
 3,393,300 17.80 18.20 17.05 85,900 573,300 -8.6
31/07/2025
17.90
 2,458,600 18.20 18.20 17.15 142,000 96,500 0.8
30/07/2025
17.60
 3,463,600 17.60 17.90 17 422,800 392,300 0.5
29/07/2025
17.10
 6,770,500 19.10 19.10 17.10 586,500 345,600 4.1
28/07/2025
18.05
 3,382,300 17.55 18.05 17.40 76,900 241,200 -2.9
25/07/2025
16.90
 3,698,400 16.55 17.15 16.50 399,200 299,600 1.6
24/07/2025
16.55
 1,304,700 16.80 16.80 16.35 26,400 100,900 -1.2
23/07/2025
16.65
 3,284,300 16.60 17.10 16.45 493,500 139,500 5.9
22/07/2025
16.35
 1,667,700 15.85 16.40 15.70 370,100 62,500 5.0
21/07/2025
15.95
 2,399,500 16.45 16.45 15.95 30,500 44,800 -0.2
18/07/2025
16.40
 1,711,600 16.35 16.80 16.15 184,700 82,200 1.7
17/07/2025
16.25
 1,829,100 16.45 16.55 16.10 1,900 106,700 -1.7
16/07/2025
16.25
 1,490,600 16.15 16.40 16.10 48,200 6,500 0.7
15/07/2025
16.15
 2,964,600 16.55 16.90 15.80 82,300 4,700 1.2
14/07/2025
16.35
 2,194,600 16 16.90 15.50 65,400 214,700 -2.4
11/07/2025
15.95
 2,353,600 15.70 16.25 15.60 47,200 40,000 0
10/07/2025
15.70
 1,099,500 16 16 15.60 100 81,700 0
09/07/2025
15.90
 3,194,900 15.45 16.05 15.45 189,100 138,400 0
08/07/2025
15.30
 1,646,000 15.25 15.50 15.15 44,100 174,800 -2.0
07/07/2025
15.15
 1,129,000 15.15 15.20 15 71,500 102,600 -0.5
04/07/2025
14.95
 711,100 15.15 15.20 14.95 21,200 0 0.3
03/07/2025
15
 2,075,000 15.20 15.50 14.90 150,500 130,200 0.3
02/07/2025
15.20
 1,765,900 14.65 15.35 14.60 266,300 30,800 3.5
01/07/2025
14.65
 441,400 14.80 14.85 14.60 0 31,300 -0.5
30/06/2025
14.80
 746,300 14.80 14.90 14.70 95,200 100 1.4
27/06/2025
14.60
 342,200 14.65 14.75 14.50 9,400 10,900 -0.0
26/06/2025
14.55
 467,100 14.65 14.65 14.40 24,200 300 0.3
25/06/2025
14.65
 389,700 14.70 14.85 14.65 3,500 10,200 -0.1
24/06/2025
14.70
 872,500 14.75 14.95 14.60 46,200 6,000 0.6
23/06/2025
14.45
 427,500 14.45 14.55 14.30 300 14,500 -0.2
20/06/2025
14.55
 378,900 14.65 14.80 14.55 8,300 14,700 -0.1
19/06/2025
14.60
 498,300 14.60 14.65 14.40 4,500 23,700 -0.3
18/06/2025
14.60
 556,800 14.70 14.80 14.55 31,300 21,300 0.1
17/06/2025
14.70
 303,000 14.90 14.90 14.65 0 15,200 -0.2
16/06/2025
14.75
 523,000 14.40 14.75 14.30 9,400 500 0.1
13/06/2025
14.40
 1,411,100 14.60 14.60 14.30 9,600 80,400 -1.0
12/06/2025
14.75
 428,200 14.80 14.85 14.70 19,900 27,400 -0.1
11/06/2025
14.70
 268,500 14.85 14.85 14.60 100 17,300 -0.3
10/06/2025
14.65
 405,600 14.60 14.80 14.60 28,700 0 0.4
09/06/2025
14.65
 677,600 14.70 14.85 14.60 62,100 5,300 0.8
06/06/2025
14.70
 818,800 14.90 15 14.70 0 31,500 -0.5
05/06/2025
15
 784,700 15.30 15.30 14.90 200 15,800 -0.2
04/06/2025
15.20
 1,026,700 15.60 15.60 15.05 5,400 129,800 -1.9
03/06/2025
15.20
 2,061,800 15.05 15.45 15.05 9,000 23,800 -0.2
02/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
02/06/2025
14.80
 767,200 14.60 14.80 14.50 300 9,600 -0.1
30/05/2025
14.43
 1,350,800 14.39 14.72 14.34 25,200 8,500 0.3
29/05/2025
14.39
 485,600 14.62 14.62 14.34 9,900 0 0.2
28/05/2025
14.53
 1,085,500 14.58 14.72 14.43 14,600 0 0.2
27/05/2025
14.48
 1,208,400 14.43 14.58 14.34 77,700 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |