CTCP Chứng khoán Agribank (agr)

15.05
0.30
(2.03%)
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
(2026-05-20) 		0.30 2.08% 5,953,100 -183,428 0
13.90
15.05
15.05
2 tháng
(2026-04-20) 		-0.10 -0.67% 10,529,000 -134,296 0
13.90
15.05
15.05
3 tháng
(2026-03-23) 		1.35 10.07% 19,558,600 52,103 2.8
13.40
15.30
15.05
6 tháng
(2025-12-22) 		-1.95 -11.68% 83,855,600 32,003 2.5
13.40
18.10
15.05
12 tháng
(2025-06-24) 		0.05 0.34% 272,857,900 291,403 5.7
13.40
20.55
15.05
24 tháng
(2024-07-01) 		-2.63 -15.12% 483,836,100 216,542 4.2
12.88
20.55
15.05
36 tháng
(2023-07-05) 		1.90 14.83% 1,025,549,600 112,302 1.5
10.69
20.88
15.05
60 tháng
(2021-07-15) 		3.44 30.47% 1,750,557,700 -399,063 -11.3
4.97
23.90
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |