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
(2025-11-04) 		-0.90 -5.52% 8,188,200 54,800 0.9
15.25
16.30
15.50
2 tháng
(2025-10-06) 		-2.75 -15.15% 24,849,900 54,600 0.8
15.25
18.15
15.50
3 tháng
(2025-09-05) 		-3.65 -19.16% 54,031,700 -475,700 -8.8
15.25
19.05
15.50
6 tháng
(2025-06-09) 		0.75 5.12% 183,636,100 -56,900 -1.8
14.40
20.55
15.50
12 tháng
(2024-12-09) 		-1.35 -8.03% 284,142,200 42,439 -0.6
12.88
20.55
15.50
24 tháng
(2023-12-15) 		0.93 6.46% 676,221,100 10,199 -0.9
12.88
20.88
15.50
36 tháng
(2022-12-20) 		8.34 118.15% 1,095,662,500 -165,340 -4.1
6.30
20.88
15.50
60 tháng
(2020-12-30) 		8.16 112.69% 1,956,342,910 -722,656 -16.9
4.97
23.90
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2025
14.34
 695,900 14.15 14.34 13.82 66,600 20,500 0.7
23/05/2025
14.15
 512,500 14.20 14.29 14.06 500 24,300 -0.4
22/05/2025
14.20
 904,100 14.20 14.43 14.06 50,600 6,400 0
21/05/2025
14.20
 726,500 14.34 14.39 14.10 700 38,000 -0.6
20/05/2025
14.29
 614,200 14.20 14.39 14.15 21,700 24,500 -0.0
19/05/2025
14.20
 803,600 14.34 14.39 14.15 28,000 36,700 0
16/05/2025
14.48
 804,700 14.62 14.81 14.43 400 33,100 0
15/05/2025
14.62
 913,400 14.62 14.72 14.43 0 83,100 0
14/05/2025
14.48
 1,509,800 14.34 14.53 14.20 136,000 0 0
13/05/2025
14.34
 785,000 14.34 14.43 14.15 24,900 0 0
12/05/2025
14.06
 578,700 14.20 14.25 14.01 300 9,100 0
09/05/2025
14.15
 683,900 14.29 14.43 14.06 4,500 110,500 0
08/05/2025
14.25
 722,300 14.10 14.25 13.96 200 3,200 0
07/05/2025
13.96
 536,900 13.96 14.10 13.92 1,100 9,200 0
06/05/2025
14.01
 727,000 14.01 14.29 14.01 50,300 0 0
05/05/2025
14.01
 386,300 14.06 14.06 13.87 12,400 3,700 0
29/04/2025
13.87
 370,400 13.92 13.92 13.77 9,700 5,600 0.1
28/04/2025
13.82
 579,900 14.01 14.01 13.77 120,800 29,100 1.3
25/04/2025
13.77
 504,300 13.82 13.92 13.73 0 24,281 -0.4
24/04/2025
13.77
 736,800 13.54 13.87 13.54 17,800 0 0.3
23/04/2025
13.49
 557,200 13.44 13.58 13.35 19,100 47,600 -0.4
22/04/2025
13.11
 2,055,300 13.73 13.82 12.78 49,400 200 0.7
21/04/2025
13.73
 1,150,500 14.48 14.48 13.73 200 26,300 -0.4
18/04/2025
14.25
 871,400 14.34 14.58 14.20 71,500 200 1.1
17/04/2025
14.15
 841,800 13.68 14.34 13.68 0 500 -0.0
16/04/2025
14.20
 555,400 14.25 14.43 14.06 200 1,000 -0.0
15/04/2025
14.15
 1,261,200 14.53 14.72 14.15 100 1,500 -0.0
14/04/2025
14.81
 1,330,800 14.58 14.91 14.43 26,900 23,400 0.1
11/04/2025
14.58
 2,223,900 14.58 14.62 13.92 400 73,900 -1.1
10/04/2025
13.77
 253,100 13.77 13.77 13.77 0 0 0
09/04/2025
12.88
 3,222,900 12.88 13.30 12.88 7,100 42,300 -0.5
08/04/2025
13.82
 1,122,500 14.20 14.53 13.82 19,400 0 0.3
04/04/2025
14.86
 2,988,300 14.76 15.28 14.76 81,700 0 1.3
03/04/2025
15.85
 1,689,800 15.90 16.42 15.85 6,800 19,100 -0.2
02/04/2025
17.03
 487,800 16.93 17.08 16.84 36,000 4,200 0.6
01/04/2025
16.89
 373,600 16.79 16.98 16.75 100 500 -0.0
31/03/2025
16.79
 573,700 16.70 16.93 16.65 0 1,200 -0.0
28/03/2025
16.84
 1,152,400 16.89 17.17 16.56 4,900 6,700 -0.0
27/03/2025
16.79
 747,700 16.93 17.03 16.79 200 5,000 -0.1
26/03/2025
16.98
 1,505,100 17.12 17.31 16.84 4,600 10,200 -0.1
25/03/2025
17.26
 1,351,100 17.78 17.83 17.26 0 0 0
24/03/2025
17.64
 1,015,000 17.36 17.74 17.12 7,000 37,800 -0.6
21/03/2025
17.45
 579,200 17.55 17.59 17.36 0 0 0
20/03/2025
17.55
 1,908,800 17.41 18.02 17.31 58,300 149,000 -1.7
19/03/2025
17.31
 733,900 17.17 17.36 17.12 10,700 2,900 0.1
18/03/2025
17.22
 528,100 17.45 17.45 17.22 18,900 5,400 0.2
17/03/2025
17.36
 742,100 17.22 17.45 17.08 61,600 10,800 0.9
14/03/2025
17.22
 800,300 17.31 17.36 17.08 2,100 21,400 -0.4
13/03/2025
17.31
 1,394,800 17.50 17.64 17.17 300 23,000 -0.4
12/03/2025
17.59
 1,390,300 17.59 17.64 17.36 37,000 19,800 0.3
11/03/2025
17.55
 1,673,400 17.08 17.59 17.03 126,000 20,400 1.9
10/03/2025
17.31
 2,100,400 17.64 17.78 17.17 1,100 148,500 -2.7
07/03/2025
17.55
 1,163,500 17.69 17.69 17.45 5,400 0 0.1
06/03/2025
17.55
 2,399,500 17.17 17.55 17.03 66,900 8,100 1.1
05/03/2025
16.98
 2,224,600 16.98 17.41 16.93 75,800 4,800 1.3
04/03/2025
16.98
 1,494,000 17.22 17.36 16.84 0 22,400 -0.4
03/03/2025
17.22
 1,997,500 16.98 17.36 16.70 17,600 60,800 -0.8
28/02/2025
16.98
 1,710,400 16.89 17.08 16.79 14,800 73,100 -1.0
27/02/2025
16.89
 939,000 17.08 17.08 16.65 10,500 18,300 -0.1
26/02/2025
16.89
 1,980,500 16.75 17.31 16.56 55,100 4,300 0.9
25/02/2025
16.65
 1,801,200 16.60 16.89 16.51 5,900 57,400 -0.9
24/02/2025
16.56
 1,220,800 16.08 16.60 16.04 98,800 0 1.7
21/02/2025
16.08
 435,000 16.13 16.13 15.94 4,000 6,700 -0.0
20/02/2025
16.13
 656,000 16.27 16.42 16.13 17,800 7,100 0.2

Chính sách bảo mật | Điều khoản sử dụng |