CTCP Chứng khoán Agribank (agr)

14.60
-0.15
(-1.02%)
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)
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
12/01/2018
5.09
 758,930 5.04 5.22 5.04 30 3,000 -0.0
11/01/2018
5.04
 626,140 5.08 5.09 5.01 0 63,870 -0.4
10/01/2018
5.08
 916,910 5.08 5.18 4.96 0 0 0
09/01/2018
5.08
 940,580 5.00 5.09 4.90 5,000 0 0.0
08/01/2018
5.00
 778,410 5.09 5.19 4.96 0 0 0
05/01/2018
5.09
 928,480 5.17 5.32 5.09 8,870 10,000 -0.0
04/01/2018
5.17
 1,067,860 5.16 5.31 5.08 60,430 530 0.4
03/01/2018
5.16
 875,180 5.32 5.40 5.05 12,000 0 0.1
02/01/2018
5.32
 915,610 5.23 5.44 5.23 10 0 0
29/12/2017
5.23
 2,107,910 4.89 5.23 5.00 30,000 10 0.2
28/12/2017
4.89
 629,690 4.75 4.94 4.71 0 0 0
27/12/2017
4.75
 142,140 4.76 4.76 4.72 0 0 0
26/12/2017
4.76
 223,670 4.63 4.76 4.62 57,600 100 0.3
25/12/2017
4.63
 280,110 4.73 4.73 4.63 8,070 0 0.0
22/12/2017
4.73
 153,670 4.73 4.75 4.70 0 0 0
21/12/2017
4.73
 323,670 4.77 4.77 4.69 43,270 0 0.2
20/12/2017
4.77
 130,380 4.77 4.82 4.69 0 20 -0.0
19/12/2017
4.77
 111,400 4.86 4.91 4.75 10 0 0
18/12/2017
4.86
 742,290 4.74 4.90 4.74 0 0 0
15/12/2017
4.74
 266,690 4.66 4.88 4.66 0 0 0
14/12/2017
4.66
 339,320 4.60 4.66 4.56 60,000 0 0.3
13/12/2017
4.60
 135,950 4.62 4.66 4.49 36,460 0 0.2
12/12/2017
4.62
 617,120 4.62 4.64 4.38 291,610 0 1.5
11/12/2017
4.62
 290,960 4.75 4.75 4.58 67,050 0 0.4
08/12/2017
4.75
 242,940 4.88 4.88 4.75 0 0 0
07/12/2017
4.88
 425,180 4.85 4.92 4.75 10 50 -0.0
06/12/2017
4.85
 334,400 4.91 4.94 4.76 0 0 0
05/12/2017
4.91
 946,370 4.84 5.05 4.85 0 0 0
04/12/2017
4.84
 781,490 4.75 4.88 4.72 30 3,110 -0.0
01/12/2017
4.75
 291,800 4.80 4.83 4.73 31,500 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |