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)
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
14/03/2018
4.80
 331,810 4.85 4.88 4.80 0 0 0
13/03/2018
4.85
 121,650 4.85 4.91 4.82 0 0 0
12/03/2018
4.85
 185,230 4.95 4.96 4.85 3,500 0 0.0
09/03/2018
4.95
 195,130 5.01 5.02 4.93 900 0 0.0
08/03/2018
5.01
 212,000 5.01 5.02 4.93 0 0 0
07/03/2018
5.01
 632,240 4.88 5.07 4.88 0 0 0
06/03/2018
4.88
 221,400 4.83 4.89 4.76 0 0 0
05/03/2018
4.83
 255,630 4.85 4.92 4.83 0 0 0
02/03/2018
4.85
 276,100 4.92 4.92 4.83 0 18,500 -0.1
01/03/2018
4.92
 389,070 4.86 5.05 4.83 100 15,000 -0.1
28/02/2018
4.86
 252,760 4.85 4.89 4.82 0 14,000 -0.1
27/02/2018
4.85
 329,600 4.83 4.88 4.81 8,040 17,270 -0.1
26/02/2018
4.83
 532,650 4.93 4.96 4.83 0 15,000 -0.1
23/02/2018
4.93
 156,040 4.92 4.98 4.88 11,900 8,780 0.0
22/02/2018
4.92
 180,100 5.08 5.08 4.78 2,000 0 0.0
21/02/2018
5.08
 290,040 5.07 5.09 5.05 0 18,000 -0.1
13/02/2018
5.07
 277,850 4.82 5.07 4.80 1,810 0 0.0
12/02/2018
4.82
 152,460 4.75 4.92 4.62 670 5,000 -0.0
09/02/2018
4.75
 454,910 4.81 4.81 4.48 122,690 2,080 0.6
08/02/2018
4.81
 232,430 4.91 4.91 4.75 11,900 0 0.1
07/02/2018
4.91
 370,120 4.75 5.01 4.83 7,000 0 0.0
06/02/2018
4.75
 859,500 5.05 5.05 4.70 167,330 5,310 0.9
05/02/2018
5.05
 1,194,100 5.13 5.20 5.01 508,000 240 3.0
02/02/2018
5.13
 886,010 5.18 5.26 5.08 317,790 0 1.9
01/02/2018
5.18
 604,510 5.44 5.44 5.16 1,270 0 0.0
31/01/2018
5.44
 980,180 5.54 5.91 5.44 2,000 7,000 -0.0
30/01/2018
5.54
 4,904,020 5.18 5.54 5.17 12,000 20,000 -0.0
29/01/2018
5.18
 706,430 5.17 5.28 5.13 30,000 8,000 0.1
26/01/2018
5.17
 529,480 5.20 5.28 5.09 62,000 0 0.4
25/01/2018
5.20
 1,150,830 5.11 5.21 5.07 621,770 4,000 3.7
22/01/2018
5.11
 766,570 5.01 5.13 4.98 290,840 1,680 1.7
19/01/2018
5.01
 1,029,500 5.09 5.09 4.89 434,970 6,320 2.5
18/01/2018
5.09
 942,760 5.06 5.09 4.83 7,550 0 0.0
17/01/2018
5.06
 814,160 5.29 5.32 5.06 32,070 0 0.2
16/01/2018
5.29
 1,554,290 5.35 5.39 5.12 6,000 2,000 0.0
15/01/2018
5.35
 1,196,670 5.09 5.35 5.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |