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)
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
25/05/2017
3.01
 424,340 3.01 3.04 2.98 0 8,900 -0.0
24/05/2017
3.01
 411,820 3.02 3.03 2.94 0 1,000 -0.0
23/05/2017
3.02
 217,460 3.08 3.10 3.01 0 0 0
22/05/2017
3.08
 1,114,590 3.05 3.15 3.05 5,000 2,000 0.0
19/05/2017
3.05
 483,110 2.98 3.12 2.94 0 0 0
18/05/2017
2.98
 402,300 3.05 3.05 2.98 0 3,000 -0.0
17/05/2017
3.05
 296,650 3.08 3.12 3.03 0 0 0
16/05/2017
3.08
 581,520 3.04 3.16 3.05 11,000 0 0.0
15/05/2017
3.04
 604,470 2.98 3.06 2.96 0 6,000 -0.0
12/05/2017
2.98
 307,690 3.04 3.04 2.98 0 0 0
11/05/2017
3.04
 148,950 3.07 3.11 3.03 0 0 0
10/05/2017
3.07
 604,740 3.06 3.15 3.06 0 0 0
09/05/2017
3.06
 888,940 3.00 3.06 2.91 0 272,000 -0.9
08/05/2017
3.00
 287,750 3.05 3.07 2.93 0 28,000 -0.1
05/05/2017
3.05
 198,370 3.10 3.23 3.04 0 0 0
04/05/2017
3.10
 664,880 2.99 3.15 2.96 0 0 0
03/05/2017
2.99
 325,340 2.98 3.05 2.94 0 0 0
28/04/2017
2.98
 184,200 2.99 2.99 2.94 300 0 0.0
27/04/2017
2.99
 225,390 2.94 3.01 2.93 4,000 0 0.0
26/04/2017
2.94
 117,650 2.98 3.02 2.93 0 0 0
25/04/2017
2.98
 346,000 3.00 3.02 2.93 125,700 0 0.4
24/04/2017
3.00
 311,150 3.02 3.02 2.93 60 0 0.0
21/04/2017
3.02
 255,930 3.06 3.19 3.02 4,400 0 0.0
20/04/2017
3.06
 987,000 3.14 3.34 3.02 1,000 0 0.0
19/04/2017
3.14
 685,580 2.94 3.14 2.98 0 0 0
18/04/2017
2.94
 288,060 2.96 2.98 2.93 2,000 0 0.0
17/04/2017
2.96
 525,700 2.93 3.02 2.95 0 0 0
14/04/2017
2.93
 226,880 2.95 3.00 2.93 1,100 0 0.0
13/04/2017
2.95
 492,140 3.01 3.01 2.87 0 3,000 -0.0
12/04/2017
3.01
 806,930 3.06 3.06 2.96 0 0 0
11/04/2017
3.06
 1,111,310 2.94 3.10 2.98 0 0 0
10/04/2017
2.94
 2,128,150 3.14 3.14 2.93 9,900 0 0.0
07/04/2017
3.14
 317,350 3.21 3.21 3.13 0 0 0
05/04/2017
3.21
 286,250 3.23 3.30 3.18 0 0 0
04/04/2017
3.23
 531,330 3.10 3.24 3.06 80 3,300 -0.0
03/04/2017
3.10
 575,440 3.19 3.27 3.10 500 0 0.0
31/03/2017
3.19
 594,150 3.36 3.44 3.19 0 0 0
30/03/2017
3.36
 909,170 3.16 3.37 3.19 3,000 0 0.0
29/03/2017
3.16
 1,413,660 3.38 3.45 3.16 100 0 0.0
28/03/2017
3.38
 927,440 3.48 3.57 3.36 0 0 0
27/03/2017
3.48
 2,255,860 3.74 3.74 3.48 0 0 0
24/03/2017
3.74
 2,756,960 3.50 3.74 3.54 1,400 0 0.0
23/03/2017
3.50
 1,795,430 3.27 3.50 3.32 0 0 0
22/03/2017
3.27
 1,797,150 3.06 3.27 3.05 0 15,500 -0.1
21/03/2017
3.06
 540,690 3.02 3.11 3.05 0 0 0
20/03/2017
3.02
 975,210 2.91 3.06 2.92 0 0 0
17/03/2017
2.91
 559,860 2.85 3.00 2.87 0 0 0
16/03/2017
2.85
 464,130 2.68 2.85 2.68 0 0 0
15/03/2017
2.68
 235,400 2.75 2.76 2.68 0 38,000 -0.1
14/03/2017
2.75
 58,910 2.74 2.83 2.73 0 5,670 -0.0
13/03/2017
2.74
 117,050 2.77 2.77 2.72 0 0 0
10/03/2017
2.77
 308,400 2.72 2.87 2.74 0 0 0
09/03/2017
2.72
 129,410 2.77 2.77 2.72 0 0 0
08/03/2017
2.77
 233,410 2.80 2.82 2.76 0 0 0
07/03/2017
2.80
 183,560 2.80 2.85 2.76 0 0 0
06/03/2017
2.80
 377,920 2.68 2.86 2.69 9,000 0 0.0
03/03/2017
2.68
 209,530 2.76 2.80 2.68 0 0 0
02/03/2017
2.76
 202,490 2.76 2.85 2.72 1,000 0 0.0
01/03/2017
2.76
 296,310 2.91 2.91 2.71 0 0 0
28/02/2017
2.91
 586,290 2.72 2.91 2.87 0 0 0
27/02/2017
2.72
 312,110 2.55 2.72 2.54 0 0 0
24/02/2017
2.55
 667,020 2.72 2.73 2.54 5,500 0 0.0
23/02/2017
2.72
 422,990 2.85 2.91 2.72 0 0 0
22/02/2017
2.85
 318,540 3.02 3.06 2.82 3,300 0 0.0
21/02/2017
3.02
 479,330 2.92 3.11 2.93 1,000 0 0.0
20/02/2017
2.92
 532,610 2.93 2.97 2.74 500 47,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |