CTCP Chứng khoán Agribank (agr)

14.50
-0.25
(-1.69%)
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)
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
12/07/2017
3.58
 868,870 3.50 3.64 3.50 0 0 0
11/07/2017
3.50
 1,062,520 3.50 3.56 3.37 0 0 0
10/07/2017
3.50
 2,028,990 3.60 3.60 3.39 90 0 0.0
07/07/2017
3.60
 1,790,370 3.85 3.88 3.60 5,560 0 0.0
06/07/2017
3.85
 3,271,350 3.60 3.85 3.82 360 28,100 -0.1
05/07/2017
3.60
 3,153,400 3.37 3.60 3.39 0 0 0
04/07/2017
3.37
 1,213,270 3.27 3.40 3.26 0 0 0
03/07/2017
3.27
 602,570 3.33 3.37 3.26 15,110 0 0.1
30/06/2017
3.33
 721,120 3.37 3.38 3.30 90 0 0.0
29/06/2017
3.37
 1,196,020 3.28 3.43 3.37 8,500 0 0.0
28/06/2017
3.28
 437,370 3.24 3.28 3.17 0 0 0
27/06/2017
3.24
 832,750 3.37 3.37 3.23 10 0 0
26/06/2017
3.37
 987,810 3.36 3.45 3.35 5,000 21,930 -0.1
23/06/2017
3.36
 1,300,420 3.27 3.42 3.30 0 50 -0.0
22/06/2017
3.27
 1,902,550 3.06 3.27 3.02 3,500 0 0.0
21/06/2017
3.06
 422,050 3.11 3.15 3.05 0 0 0
20/06/2017
3.11
 782,610 3.14 3.18 3.09 0 0 0
19/06/2017
3.14
 788,140 3.18 3.28 3.11 0 0 0
16/06/2017
3.18
 486,430 3.15 3.26 3.15 5,040 0 0.0
15/06/2017
3.15
 2,629,460 3.10 3.31 3.15 50,000 6,010 0.2
14/06/2017
3.10
 1,131,840 2.90 3.10 2.90 10,480 0 0.0
13/06/2017
2.90
 136,610 2.89 2.92 2.85 0 0 0
12/06/2017
2.89
 116,970 2.92 2.93 2.89 10 0 0
09/06/2017
2.92
 101,910 2.99 2.99 2.90 0 0 0
08/06/2017
2.99
 460,990 2.89 3.01 2.85 6,040 0 0.0
07/06/2017
2.89
 288,700 2.91 2.93 2.89 0 30 -0.0
06/06/2017
2.91
 300,700 2.93 2.94 2.89 10 0 0
05/06/2017
2.93
 373,850 2.97 2.97 2.92 30 0 0.0
02/06/2017
2.97
 169,980 2.97 2.99 2.93 30 0 0.0
01/06/2017
2.97
 27,530 2.93 2.98 2.93 0 0 0
31/05/2017
2.93
 189,560 2.95 2.97 2.93 0 0 0
30/05/2017
2.95
 567,020 2.99 2.99 2.93 0 1,000 -0.0
29/05/2017
2.99
 219,730 3.01 3.05 2.99 0 0 0
26/05/2017
3.01
 207,820 3.01 3.02 2.96 0 6,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |