CTCP Chứng khoán Agribank (agr)

14.40
-0.10
(-0.69%)
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) 		-1.85 -11.14% 20,828,800 214,600 3.6
14.50
16.90
14.50
2 tháng
(2026-01-19) 		-2.95 -16.67% 38,598,500 -266,800 -4.6
14.50
17.70
14.50
3 tháng
(2025-12-19) 		-1.80 -10.88% 65,154,600 94,300 1.6
14.50
18.10
14.50
6 tháng
(2025-09-22) 		-2.60 -14.99% 107,536,900 194,000 2.9
14.50
18.15
14.50
12 tháng
(2025-03-24) 		-2.89 -16.39% 309,406,000 252,819 3.0
12.88
20.55
14.50
24 tháng
(2024-03-29) 		-5.54 -27.30% 612,654,400 -1,870,115 -41.4
12.88
20.88
14.50
36 tháng
(2023-04-04) 		6.07 69.92% 1,132,324,300 156,042 0.3
8.33
20.88
14.50
60 tháng
(2021-04-14) 		3.88 35.65% 1,889,870,000 -343,666 -9.9
4.97
23.90
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2015
3.54
 249,430 3.54 3.54 3.37 10,200 0 0.0
16/10/2015
3.54
 586,830 3.71 3.71 3.54 0 0 0
15/10/2015
3.71
 63,200 3.71 3.80 3.62 0 0 0
14/10/2015
3.71
 120,230 3.71 3.71 3.62 15,000 0 0.1
13/10/2015
3.71
 129,310 3.80 3.80 3.71 15,300 0 0.1
12/10/2015
3.80
 250,540 3.62 3.80 3.62 0 0 0
09/10/2015
3.62
 310,600 3.62 3.80 3.62 0 0 0
08/10/2015
3.62
 150,000 3.62 3.71 3.62 0 0 0
07/10/2015
3.62
 173,040 3.71 3.71 3.62 0 0 0
06/10/2015
3.71
 345,060 3.54 3.71 3.62 0 0 0
05/10/2015
3.54
 51,270 3.54 3.62 3.45 900 0 0.0
02/10/2015
3.54
 64,490 3.54 3.62 3.45 0 0 0
01/10/2015
3.54
 78,260 3.54 3.62 3.54 0 0 0
30/09/2015
3.54
 35,800 3.54 3.62 3.54 6,000 0 0.0
29/09/2015
3.54
 164,700 3.54 3.62 3.45 0 0 0
28/09/2015
3.54
 79,290 3.62 3.71 3.54 0 0 0
25/09/2015
3.62
 60,870 3.71 3.71 3.62 0 0 0
24/09/2015
3.71
 298,130 3.71 3.80 3.62 200 0 0.0
23/09/2015
3.71
 201,250 3.71 3.71 3.54 0 0 0
22/09/2015
3.71
 305,550 3.80 3.88 3.62 0 0 0
21/09/2015
3.80
 708,000 3.62 3.80 3.71 0 0 0
18/09/2015
3.62
 380,250 3.45 3.62 3.45 0 0 0
17/09/2015
3.45
 745,250 3.62 3.62 3.45 0 0 0
16/09/2015
3.62
 75,230 3.62 3.71 3.54 0 0 0
15/09/2015
3.62
 366,300 3.71 3.80 3.54 1,500 0 0.0
14/09/2015
3.71
 206,800 3.88 3.88 3.71 0 0 0
11/09/2015
3.88
 343,670 3.88 3.97 3.88 0 0 0
10/09/2015
3.88
 199,020 4.06 4.06 3.88 0 0 0
09/09/2015
4.06
 155,330 4.14 4.14 4.06 0 0 0
08/09/2015
4.14
 184,460 4.06 4.14 3.97 0 0 0
07/09/2015
4.06
 92,030 4.14 4.14 3.97 0 0 0
04/09/2015
4.14
 120,020 4.14 4.14 4.06 0 0 0
03/09/2015
4.14
 57,660 4.23 4.23 4.06 0 0 0
01/09/2015
4.23
 57,060 4.23 4.31 4.14 0 0 0
31/08/2015
4.23
 294,280 4.14 4.31 4.06 0 0 0
28/08/2015
4.14
 475,850 4.31 4.31 4.14 0 307,100 -1.5
27/08/2015
4.31
 170,580 4.14 4.31 4.14 0 0 0
26/08/2015
4.14
 188,400 3.88 4.14 3.97 0 0 0
25/08/2015
3.88
 185,540 4.06 4.06 3.80 0 0 0
24/08/2015
4.06
 467,520 4.31 4.31 4.06 0 0 0
21/08/2015
4.31
 300,050 4.49 4.49 4.23 0 0 0
20/08/2015
4.49
 45,070 4.49 4.57 4.40 5,600 0 0.0
19/08/2015
4.49
 183,680 4.49 4.49 4.40 0 0 0
18/08/2015
4.49
 87,520 4.40 4.49 4.40 0 0 0
17/08/2015
4.40
 134,040 4.40 4.57 4.40 0 0 0
14/08/2015
4.40
 166,510 4.49 4.57 4.40 0 0 0
13/08/2015
4.49
 301,600 4.66 4.66 4.49 0 0 0
12/08/2015
4.66
 105,340 4.75 4.75 4.57 0 0 0
11/08/2015
4.75
 75,660 4.75 4.83 4.75 9,000 0 0.0
10/08/2015
4.75
 289,880 4.75 4.92 4.75 0 225,180 -1.2
07/08/2015
4.75
 58,410 4.92 4.92 4.75 0 0 0
06/08/2015
4.92
 136,790 4.83 4.92 4.83 0 0 0
05/08/2015
4.83
 250,410 4.75 4.92 4.75 0 0 0
04/08/2015
4.75
 99,120 4.66 4.75 4.66 14,000 0 0.1
03/08/2015
4.66
 199,120 4.75 4.75 4.66 0 10,900 -0.1
31/07/2015
4.75
 160,280 4.83 4.92 4.75 13,000 0 0.1
30/07/2015
4.83
 140,650 4.83 4.92 4.75 100 0 0.0
29/07/2015
4.83
 169,750 4.75 4.92 4.75 5,900 35,000 -0.2
28/07/2015
4.75
 140,010 4.83 4.92 4.75 0 0 0
27/07/2015
4.83
 362,180 4.92 5.01 4.83 7,400 0 0.0
24/07/2015
4.92
 124,370 4.92 5.01 4.83 0 0 0
23/07/2015
4.92
 552,550 4.92 5.09 4.75 35,000 0 0.2
22/07/2015
4.92
 338,300 4.83 4.92 4.75 0 0 0
21/07/2015
4.83
 271,280 4.92 5.01 4.75 0 0 0
20/07/2015
4.92
 198,000 5.01 5.01 4.83 0 0 0
17/07/2015
5.01
 110,910 4.92 5.09 4.92 0 0 0
16/07/2015
4.92
 253,460 4.92 5.09 4.92 0 0 0
15/07/2015
4.92
 447,870 5.01 5.09 4.83 79,000 0 0.5
14/07/2015
5.01
 356,050 5.09 5.09 4.92 0 0 0
13/07/2015
5.09
 304,030 5.09 5.18 5.09 0 0 0
10/07/2015
5.09
 407,910 5.09 5.26 5.09 0 0 0
09/07/2015
5.09
 377,000 5.09 5.18 5.01 4,000 0 0.0
08/07/2015
5.09
 837,640 5.09 5.18 5.01 0 15,000 -0.1
07/07/2015
5.09
 827,570 5.09 5.18 5.01 0 15,000 -0.1
06/07/2015
5.09
 563,370 5.09 5.18 5.09 0 0 0
03/07/2015
5.09
 1,263,370 5.35 5.35 5.09 5,000 20,000 -0.1
02/07/2015
5.35
 806,210 5.18 5.35 5.01 25,000 0 0.2
01/07/2015
5.18
 2,094,480 5.35 5.44 5.01 6,000 30,000 -0.2
30/06/2015
5.35
 810,010 5.70 5.70 5.35 0 0 0
29/06/2015
5.70
 802,310 5.61 5.70 5.52 500 0 0.0
26/06/2015
5.61
 1,659,400 5.52 5.87 5.52 30,000 3,000 0.2
25/06/2015
5.52
 1,003,790 5.44 5.61 5.44 14,000 0 0.1
24/06/2015
5.44
 808,750 5.44 5.61 5.44 19,990 0 0.1
23/06/2015
5.44
 886,520 5.44 5.70 5.44 30,000 0 0.2
22/06/2015
5.44
 1,933,910 5.70 5.78 5.35 55,400 0 0.4
19/06/2015
5.70
 1,521,690 5.87 6.13 5.70 235,000 0 1.6
18/06/2015
5.87
 1,598,710 5.52 5.87 5.52 0 66,030 -0.4
17/06/2015
5.52
 921,020 5.61 5.70 5.44 0 13,000 -0.1
16/06/2015
5.61
 1,480,710 5.70 5.95 5.52 100 0 0.0
15/06/2015
5.70
 1,074,000 5.35 5.70 5.70 0 388,180 -2.6
12/06/2015
5.35
 834,800 5.01 5.35 5.26 63,030 17,800 0.3
11/06/2015
5.01
 271,480 5.01 5.09 4.92 300 0 0.0
10/06/2015
5.01
 111,370 4.92 5.01 4.83 0 25,000 -0.1
09/06/2015
4.92
 203,560 5.09 5.09 4.75 10 10,000 -0.1
08/06/2015
5.09
 285,880 4.92 5.09 4.92 8,000 2,000 0.0
05/06/2015
4.92
 394,850 4.83 5.01 4.75 80,000 25,000 0.3
04/06/2015
4.83
 133,510 4.75 4.92 4.75 0 0 0
03/06/2015
4.75
 116,360 4.75 4.83 4.75 0 12,000 -0.1
02/06/2015
4.75
 221,930 4.83 4.92 4.66 0 0 0
01/06/2015
4.83
 119,380 4.92 4.92 4.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |