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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |