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
(2025-11-05) 		-0.45 -2.82% 7,970,800 104,600 1.6
15.25
16
15.35
2 tháng
(2025-10-06) 		-2.65 -14.60% 25,503,600 129,200 2.0
15.25
18.15
15.35
3 tháng
(2025-09-08) 		-2.60 -14.36% 50,774,100 -443,400 -8.4
15.25
19
15.35
6 tháng
(2025-06-09) 		0.85 5.80% 184,289,800 17,700 -0.6
14.40
20.55
15.35
12 tháng
(2024-12-10) 		-1.20 -7.18% 284,119,800 116,539 0.6
12.88
20.55
15.35
24 tháng
(2023-12-18) 		1.22 8.52% 675,566,900 63,699 -0.1
12.88
20.88
15.35
36 tháng
(2022-12-21) 		8.86 133.26% 1,095,440,000 -51,740 -2.6
6.30
20.88
15.35
60 tháng
(2020-12-31) 		8.08 108.85% 1,955,363,710 -696,266 -16.1
4.97
23.90
15.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
4.80
 396,460 4.73 4.81 4.69 125,780 0 0.7
29/11/2017
4.73
 320,420 4.81 4.82 4.70 800 50 0.0
28/11/2017
4.81
 428,100 4.82 4.84 4.70 0 50 -0.0
27/11/2017
4.82
 413,700 4.66 4.82 4.63 0 0 0
24/11/2017
4.66
 281,860 4.65 4.66 4.57 74,780 0 0.4
23/11/2017
4.65
 524,010 4.51 4.69 4.50 37,070 0 0.2
22/11/2017
4.51
 429,080 4.52 4.57 4.40 84,840 0 0.4
21/11/2017
4.52
 297,060 4.56 4.57 4.41 58,970 0 0.3
20/11/2017
4.56
 391,080 4.56 4.66 4.31 0 20 -0.0
17/11/2017
4.56
 806,660 4.26 4.56 4.40 7,000 0 0.0
16/11/2017
4.26
 369,440 3.99 4.26 3.99 0 0 0
15/11/2017
3.99
 322,180 3.98 3.99 3.96 1,000 0 0.0
14/11/2017
3.98
 147,250 4.00 4.01 3.88 0 20 -0
13/11/2017
4.00
 282,200 3.91 4.00 3.89 20 2,700 -0.0
10/11/2017
3.91
 195,340 3.89 3.95 3.81 50 0 0.0
09/11/2017
3.89
 159,480 3.93 3.96 3.87 120 0 0.0
08/11/2017
3.93
 179,120 3.97 3.97 3.90 0 0 0
07/11/2017
3.97
 207,430 3.99 4.01 3.94 110 0 0.0
06/11/2017
3.99
 234,200 3.97 4.01 3.97 1,000 0 0.0
03/11/2017
3.97
 407,670 3.96 4.01 3.88 0 0 0
02/11/2017
3.96
 154,920 3.98 4.10 3.95 0 0 0
01/11/2017
3.98
 313,000 3.95 4.08 3.97 82,030 0 0.4
31/10/2017
3.95
 410,980 4.03 4.06 3.93 0 0 0
30/10/2017
4.03
 436,700 4.14 4.14 4.02 0 0 0
27/10/2017
4.14
 682,850 4.29 4.29 4.00 0 5,000 -0.0
26/10/2017
4.29
 333,850 4.44 4.51 4.13 0 0 0
25/10/2017
4.44
 176,980 4.40 4.61 4.40 0 0 0
24/10/2017
4.40
 452,150 4.43 4.44 4.38 0 0 0
23/10/2017
4.43
 791,920 4.69 4.69 4.40 0 0 0
20/10/2017
4.69
 696,180 4.80 4.82 4.69 0 0 0
19/10/2017
4.80
 318,310 4.75 4.87 4.75 0 0 0
18/10/2017
4.75
 504,360 4.83 4.90 4.75 0 15,500 -0.1
17/10/2017
4.83
 350,730 4.84 4.88 4.82 0 0 0
16/10/2017
4.84
 364,220 4.89 4.99 4.82 0 0 0
13/10/2017
4.89
 306,270 4.89 4.92 4.88 0 0 0
12/10/2017
4.89
 481,350 4.89 4.96 4.88 0 0 0
11/10/2017
4.89
 533,410 4.86 5.06 4.85 0 37,340 -0.2
10/10/2017
4.86
 186,330 4.92 4.92 4.84 0 0 0
09/10/2017
4.92
 406,940 4.91 4.98 4.83 0 0 0
06/10/2017
4.91
 282,970 4.94 4.96 4.90 0 0 0
05/10/2017
4.94
 381,320 4.91 5.00 4.93 0 0 0
04/10/2017
4.91
 214,140 4.78 4.92 4.79 0 0 0
03/10/2017
4.78
 504,840 4.90 4.90 4.66 0 0 0
02/10/2017
4.90
 252,340 4.94 5.03 4.89 0 0 0
29/09/2017
4.94
 451,240 4.94 5.01 4.87 0 0 0
28/09/2017
4.94
 359,530 5.09 5.12 4.88 0 0 0
27/09/2017
5.09
 212,260 5.13 5.15 5.05 43,450 0 0.3
26/09/2017
5.13
 738,400 5.01 5.14 4.98 0 0 0
25/09/2017
5.01
 1,181,020 5.20 5.20 5.00 0 0 0
22/09/2017
5.20
 823,960 5.20 5.24 5.20 1,500 0 0.0
21/09/2017
5.20
 463,490 5.24 5.28 5.18 100 0 0.0
20/09/2017
5.24
 517,830 5.18 5.32 5.21 0 0 0
19/09/2017
5.18
 1,141,550 5.31 5.31 5.18 1,200 0 0.0
18/09/2017
5.31
 1,194,540 5.07 5.35 5.11 4,800 0 0.0
15/09/2017
5.07
 653,440 5.09 5.11 4.96 3,000 0 0.0
14/09/2017
5.09
 2,026,560 4.84 5.09 4.83 0 0 0
13/09/2017
4.84
 346,310 4.84 4.87 4.82 0 0 0
12/09/2017
4.84
 479,950 4.76 4.84 4.73 178,000 0 1.0
11/09/2017
4.76
 766,480 4.81 4.83 4.72 136,100 0 0.8
08/09/2017
4.81
 637,960 4.88 4.88 4.77 3,000 0 0.0
07/09/2017
4.88
 600,040 4.88 4.94 4.83 0 720 -0.0
06/09/2017
4.88
 424,850 4.95 4.95 4.85 0 0 0
05/09/2017
4.95
 1,119,560 4.85 5.03 4.84 0 0 0
01/09/2017
4.85
 326,430 4.82 4.92 4.82 0 0 0
31/08/2017
4.82
 676,700 4.75 4.83 4.70 68,000 11,000 0.3
30/08/2017
4.75
 545,380 4.80 4.87 4.75 0 0 0
29/08/2017
4.80
 672,400 4.92 4.92 4.80 0 0 0
28/08/2017
4.92
 592,720 4.97 5.05 4.86 0 0 0
25/08/2017
4.97
 1,374,010 4.81 5.02 4.71 0 100 -0.0
24/08/2017
4.81
 770,670 4.70 4.88 4.70 0 28,300 -0.2
23/08/2017
4.70
 723,510 4.68 4.89 4.66 0 0 0
22/08/2017
4.68
 1,643,410 4.88 4.88 4.63 90 0 0.0
21/08/2017
4.88
 1,274,050 4.96 5.13 4.88 0 0 0
18/08/2017
4.96
 888,660 4.92 5.01 4.68 10 0 0
17/08/2017
4.92
 2,195,960 5.13 5.13 4.78 730 2,000 -0.0
16/08/2017
5.13
 1,202,420 5.44 5.44 5.13 0 0 0
15/08/2017
5.44
 1,812,600 5.18 5.54 5.27 29,340 15,930 0.1
14/08/2017
5.18
 3,172,990 5.01 5.18 4.67 8,000 0 0.0
11/08/2017
5.01
 1,510,070 5.38 5.38 5.01 0 0 0
10/08/2017
5.38
 1,939,260 5.77 5.77 5.38 0 0 0
09/08/2017
5.77
 5,422,770 5.62 6.01 5.39 200 0 0.0
08/08/2017
5.62
 2,055,150 5.26 5.62 5.48 0 7,500 -0.0
07/08/2017
5.26
 2,491,850 4.92 5.26 5.05 5,000 0 0.0
04/08/2017
4.92
 1,909,710 4.71 4.94 4.49 0 0 0
03/08/2017
4.71
 3,767,640 4.61 4.93 4.62 7,060 0 0.0
02/08/2017
4.61
 2,639,690 4.39 4.64 4.24 9,800 5,000 0.0
01/08/2017
4.39
 3,063,400 4.11 4.39 4.28 26,000 0 0.1
31/07/2017
4.11
 1,433,490 3.97 4.21 4.01 0 0 0
28/07/2017
3.97
 1,793,480 3.84 4.07 3.84 0 50 -0.0
27/07/2017
3.84
 832,000 3.82 3.88 3.80 12,200 5,750 0.0
26/07/2017
3.82
 922,400 3.82 3.88 3.77 0 10,770 -0.0
25/07/2017
3.82
 967,350 3.76 3.89 3.72 0 0 0
24/07/2017
3.76
 779,390 3.84 3.84 3.73 200 0 0.0
21/07/2017
3.84
 1,174,150 4.04 4.04 3.84 4,000 0 0.0
20/07/2017
4.04
 3,599,870 3.78 4.04 3.88 11,340 10,480 0.0
19/07/2017
3.78
 1,275,060 3.54 3.78 3.78 0 120,000 -0.5
18/07/2017
3.54
 906,310 3.55 3.56 3.45 11,200 0 0.0
17/07/2017
3.55
 551,020 3.64 3.71 3.51 1,000 0 0.0
14/07/2017
3.64
 577,000 3.68 3.73 3.60 2,000 0 0.0
13/07/2017
3.68
 843,890 3.58 3.68 3.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |