CTCP Chứng khoán Agribank (agr)

16.20
0.20
(1.25%)
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
(2025-12-29) 		-0.20 -1.24% 30,517,000 -23,100 -0.5
15.35
18.10
16
2 tháng
(2025-12-01) 		0.70 4.59% 46,891,400 444,300 7.0
15
18.10
16
3 tháng
(2025-10-30) 		-0.20 -1.24% 55,663,300 450,900 7.1
15
18.10
16
6 tháng
(2025-08-01) 		-1.25 -7.27% 167,761,600 -621,600 -11.1
15
20.55
16
12 tháng
(2025-02-03) 		0.38 2.47% 316,598,400 498,319 6.7
12.88
20.55
16
24 tháng
(2024-02-15) 		0.21 1.34% 668,697,600 64,199 -0.4
12.88
20.88
16
36 tháng
(2023-02-13) 		9.51 147.50% 1,125,871,900 319,542 2.7
6.44
20.88
16
60 tháng
(2021-02-23) 		6.16 62.84% 1,918,163,900 -742,366 -14.1
4.97
23.90
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2017
2.93
 1,063,660 3.10 3.15 2.88 200 0 0.0
16/02/2017
3.10
 1,031,130 3.32 3.37 3.10 0 0 0
15/02/2017
3.32
 1,018,540 3.27 3.44 3.19 0 0 0
14/02/2017
3.27
 1,318,960 3.27 3.50 3.19 0 7,000 -0.0
13/02/2017
3.27
 732,220 3.06 3.27 3.06 0 100 -0.0
10/02/2017
3.06
 702,680 2.93 3.10 2.93 20,670 200 0.1
09/02/2017
2.93
 757,090 2.74 2.93 2.59 23,000 4,990 0.1
08/02/2017
2.74
 164,550 2.73 2.76 2.68 0 10 -0
07/02/2017
2.73
 357,360 2.79 2.79 2.72 0 0 0
06/02/2017
2.79
 468,610 2.76 2.82 2.75 0 0 0
03/02/2017
2.76
 523,060 2.67 2.85 2.72 0 200 -0.0
02/02/2017
2.67
 379,370 2.49 2.67 2.50 0 100 -0.0
25/01/2017
2.49
 605,650 2.34 2.49 2.35 0 1,000 -0.0
24/01/2017
2.34
 224,030 2.33 2.36 2.32 0 5,020 -0.0
23/01/2017
2.33
 86,350 2.27 2.33 2.27 0 0 0
20/01/2017
2.27
 118,770 2.24 2.28 2.24 0 0 0
19/01/2017
2.24
 220,420 2.18 2.24 2.18 0 0 0
18/01/2017
2.18
 134,050 2.18 2.19 2.17 0 0 0
17/01/2017
2.18
 49,490 2.19 2.19 2.16 0 0 0
16/01/2017
2.19
 68,340 2.21 2.22 2.14 0 0 0
13/01/2017
2.21
 87,510 2.21 2.22 2.17 0 0 0
12/01/2017
2.21
 113,890 2.21 2.22 2.17 0 0 0
11/01/2017
2.21
 204,630 2.20 2.22 2.17 0 0 0
10/01/2017
2.20
 111,630 2.14 2.23 2.15 0 0 0
09/01/2017
2.14
 107,450 2.11 2.17 2.13 0 0 0
06/01/2017
2.11
 85,850 2.12 2.21 2.11 0 0 0
05/01/2017
2.12
 61,050 2.09 2.13 2.08 0 0 0
04/01/2017
2.09
 57,190 2.17 2.17 2.09 0 0 0
03/01/2017
2.17
 49,690 2.15 2.24 2.15 0 0 0
30/12/2016
2.15
 121,650 2.07 2.21 2.07 2,000 0 0.0
29/12/2016
2.07
 96,780 2.17 2.17 2.04 0 0 0
28/12/2016
2.17
 363,660 2.33 2.33 2.17 99,470 0 0.3
27/12/2016
2.33
 116,050 2.33 2.40 2.33 39,010 0 0.1
26/12/2016
2.33
 222,250 2.30 2.42 2.30 101,520 300 0.3
23/12/2016
2.30
 456,120 2.27 2.42 2.24 60,000 2,280 0.2
22/12/2016
2.27
 87,050 2.12 2.27 2.27 0 300 -0.0
21/12/2016
2.12
 64,460 1.98 2.12 2.12 0 300 -0.0
20/12/2016
1.98
 156,400 1.86 1.98 1.98 0 280 -0.0
19/12/2016
1.86
 82,580 1.73 1.86 1.74 0 0 0
16/12/2016
1.73
 52,970 1.83 1.83 1.73 0 0 0
15/12/2016
1.83
 56,580 1.81 1.83 1.77 200 120 0.0
14/12/2016
1.81
 33,870 1.80 1.81 1.73 0 0 0
13/12/2016
1.80
 30,500 1.80 1.80 1.78 0 0 0
12/12/2016
1.80
 103,200 1.83 1.83 1.73 0 0 0
09/12/2016
1.83
 33,650 1.85 1.85 1.79 0 0 0
08/12/2016
1.85
 46,310 1.81 1.85 1.81 200 0 0.0
07/12/2016
1.81
 36,680 1.85 1.86 1.81 0 0 0
06/12/2016
1.85
 44,070 1.87 1.87 1.78 0 0 0
05/12/2016
1.87
 59,280 1.88 1.92 1.76 0 0 0
02/12/2016
1.88
 46,620 1.90 1.91 1.88 0 0 0
01/12/2016
1.90
 31,840 1.88 1.92 1.87 0 0 0
30/11/2016
1.88
 41,180 1.92 1.92 1.86 0 0 0
29/11/2016
1.92
 34,980 1.93 1.93 1.83 0 0 0
28/11/2016
1.93
 60,410 1.90 1.93 1.86 0 0 0
25/11/2016
1.90
 43,070 1.92 1.92 1.90 0 0 0
24/11/2016
1.92
 35,270 1.92 1.93 1.92 0 0 0
23/11/2016
1.92
 6,920 1.92 1.94 1.92 0 0 0
22/11/2016
1.92
 40,530 1.93 1.93 1.90 300 0 0.0
21/11/2016
1.93
 58,330 1.93 1.96 1.90 0 0 0
18/11/2016
1.93
 42,080 1.96 1.96 1.93 0 0 0
17/11/2016
1.96
 44,100 1.98 1.98 1.93 0 0 0
16/11/2016
1.98
 41,840 1.97 1.98 1.95 0 0 0
15/11/2016
1.97
 28,820 1.94 1.98 1.94 0 0 0
14/11/2016
1.94
 27,790 1.98 1.98 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |