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)
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
04/05/2018
3.49
 56,990 3.44 3.51 3.45 150 0 0.0
03/05/2018
3.44
 367,620 3.70 3.70 3.44 0 0 0
02/05/2018
3.70
 68,240 3.76 3.80 3.56 0 0 0
27/04/2018
3.76
 110,530 3.72 3.96 3.71 0 0 0
26/04/2018
3.72
 218,590 4.00 4.00 3.72 160 0 0.0
24/04/2018
4.00
 138,260 4.06 4.06 3.95 0 0 0
23/04/2018
4.06
 72,480 4.19 4.26 4.06 0 0 0
20/04/2018
4.19
 77,130 4.06 4.23 4.07 6,000 0 0.0
19/04/2018
4.06
 281,010 4.27 4.27 4.06 2,040 0 0.0
18/04/2018
4.27
 185,060 4.38 4.44 4.27 0 0 0
17/04/2018
4.38
 96,300 4.38 4.45 4.28 0 35,190 -0.2
16/04/2018
4.38
 28,240 4.38 4.40 4.37 0 0 0
13/04/2018
4.38
 114,540 4.49 4.57 4.37 0 0 0
12/04/2018
4.49
 84,360 4.42 4.57 4.42 35,000 0 0.2
11/04/2018
4.42
 154,290 4.49 4.49 4.38 0 0 0
10/04/2018
4.49
 68,060 4.53 4.60 4.43 0 0 0
09/04/2018
4.53
 89,860 4.60 4.74 4.53 0 4,000 -0.0
06/04/2018
4.60
 306,250 4.41 4.62 4.44 4,310 0 0.0
05/04/2018
4.41
 136,550 4.47 4.49 4.40 7,310 15,000 -0.0
04/04/2018
4.47
 442,020 4.48 4.50 4.40 0 95,690 -0.5
03/04/2018
4.48
 102,900 4.50 4.57 4.41 3,000 14,800 -0.1
02/04/2018
4.50
 253,700 4.50 4.50 4.40 1,000 3,500 -0.0
30/03/2018
4.50
 84,060 4.49 4.55 4.50 190 0 0.0
29/03/2018
4.49
 148,260 4.53 4.54 4.47 0 0 0
28/03/2018
4.53
 170,670 4.58 4.58 4.50 0 0 0
27/03/2018
4.58
 150,740 4.50 4.62 4.53 1,000 0 0.0
26/03/2018
4.50
 135,970 4.66 4.66 4.49 0 22,200 -0.1
23/03/2018
4.66
 167,300 4.75 4.75 4.42 0 40,000 -0.2
22/03/2018
4.75
 161,240 4.76 4.82 4.75 0 0 0
21/03/2018
4.76
 234,520 4.78 4.83 4.75 0 0 0
20/03/2018
4.78
 259,480 4.79 4.80 4.75 0 0 0
19/03/2018
4.79
 217,310 4.81 4.90 4.79 0 0 0
16/03/2018
4.81
 253,910 4.77 4.89 4.75 0 0 0
15/03/2018
4.77
 223,430 4.80 4.88 4.77 120 30,030 -0.2

Chính sách bảo mật | Điều khoản sử dụng |