CTCP Chứng khoán Agribank (agr)

14.60
-0.20
(-1.35%)
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
(2026-02-11) 		-1.35 -8.36% 20,153,200 293,600 4.9
14.60
16.90
14.60
2 tháng
(2026-01-12) 		-2.95 -16.62% 50,302,700 -20,200 -0.2
14.60
18.10
14.60
3 tháng
(2025-12-15) 		-0.65 -4.21% 66,549,400 45,600 0.9
14.60
18.10
14.60
6 tháng
(2025-09-15) 		-4.20 -22.11% 111,626,200 -303,900 -6.5
14.60
19
14.60
12 tháng
(2025-03-18) 		-2.42 -14.04% 310,796,400 172,519 1.5
12.88
20.55
14.60
24 tháng
(2024-03-25) 		-4.08 -21.60% 620,840,400 -774,815 -17.1
12.88
20.88
14.60
36 tháng
(2023-03-29) 		7.18 94.24% 1,137,589,400 234,042 1.0
7.62
20.88
14.60
60 tháng
(2021-04-08) 		4.19 39.43% 1,895,780,200 -398,666 -10.5
4.97
23.90
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
14.34
 695,900 14.15 14.34 13.82 66,600 20,500 0.7
23/05/2025
14.15
 512,500 14.20 14.29 14.06 500 24,300 -0.4
22/05/2025
14.20
 904,100 14.20 14.43 14.06 50,600 6,400 0
21/05/2025
14.20
 726,500 14.34 14.39 14.10 700 38,000 -0.6
20/05/2025
14.29
 614,200 14.20 14.39 14.15 21,700 24,500 -0.0
19/05/2025
14.20
 803,600 14.34 14.39 14.15 28,000 36,700 0
16/05/2025
14.48
 804,700 14.62 14.81 14.43 400 33,100 0
15/05/2025
14.62
 913,400 14.62 14.72 14.43 0 83,100 0
14/05/2025
14.48
 1,509,800 14.34 14.53 14.20 136,000 0 0
13/05/2025
14.34
 785,000 14.34 14.43 14.15 24,900 0 0
12/05/2025
14.06
 578,700 14.20 14.25 14.01 300 9,100 0
09/05/2025
14.15
 683,900 14.29 14.43 14.06 4,500 110,500 0
08/05/2025
14.25
 722,300 14.10 14.25 13.96 200 3,200 0
07/05/2025
13.96
 536,900 13.96 14.10 13.92 1,100 9,200 0
06/05/2025
14.01
 727,000 14.01 14.29 14.01 50,300 0 0
05/05/2025
14.01
 386,300 14.06 14.06 13.87 12,400 3,700 0
29/04/2025
13.87
 370,400 13.92 13.92 13.77 9,700 5,600 0.1
28/04/2025
13.82
 579,900 14.01 14.01 13.77 120,800 29,100 1.3
25/04/2025
13.77
 504,300 13.82 13.92 13.73 0 24,281 -0.4
24/04/2025
13.77
 736,800 13.54 13.87 13.54 17,800 0 0.3
23/04/2025
13.49
 557,200 13.44 13.58 13.35 19,100 47,600 -0.4
22/04/2025
13.11
 2,055,300 13.73 13.82 12.78 49,400 200 0.7
21/04/2025
13.73
 1,150,500 14.48 14.48 13.73 200 26,300 -0.4
18/04/2025
14.25
 871,400 14.34 14.58 14.20 71,500 200 1.1
17/04/2025
14.15
 841,800 13.68 14.34 13.68 0 500 -0.0
16/04/2025
14.20
 555,400 14.25 14.43 14.06 200 1,000 -0.0
15/04/2025
14.15
 1,261,200 14.53 14.72 14.15 100 1,500 -0.0
14/04/2025
14.81
 1,330,800 14.58 14.91 14.43 26,900 23,400 0.1
11/04/2025
14.58
 2,223,900 14.58 14.62 13.92 400 73,900 -1.1
10/04/2025
13.77
 253,100 13.77 13.77 13.77 0 0 0
09/04/2025
12.88
 3,222,900 12.88 13.30 12.88 7,100 42,300 -0.5
08/04/2025
13.82
 1,122,500 14.20 14.53 13.82 19,400 0 0.3
04/04/2025
14.86
 2,988,300 14.76 15.28 14.76 81,700 0 1.3
03/04/2025
15.85
 1,689,800 15.90 16.42 15.85 6,800 19,100 -0.2
02/04/2025
17.03
 487,800 16.93 17.08 16.84 36,000 4,200 0.6
01/04/2025
16.89
 373,600 16.79 16.98 16.75 100 500 -0.0
31/03/2025
16.79
 573,700 16.70 16.93 16.65 0 1,200 -0.0
28/03/2025
16.84
 1,152,400 16.89 17.17 16.56 4,900 6,700 -0.0
27/03/2025
16.79
 747,700 16.93 17.03 16.79 200 5,000 -0.1
26/03/2025
16.98
 1,505,100 17.12 17.31 16.84 4,600 10,200 -0.1
25/03/2025
17.26
 1,351,100 17.78 17.83 17.26 0 0 0
24/03/2025
17.64
 1,015,000 17.36 17.74 17.12 7,000 37,800 -0.6
21/03/2025
17.45
 579,200 17.55 17.59 17.36 0 0 0
20/03/2025
17.55
 1,908,800 17.41 18.02 17.31 58,300 149,000 -1.7
19/03/2025
17.31
 733,900 17.17 17.36 17.12 10,700 2,900 0.1
18/03/2025
17.22
 528,100 17.45 17.45 17.22 18,900 5,400 0.2
17/03/2025
17.36
 742,100 17.22 17.45 17.08 61,600 10,800 0.9
14/03/2025
17.22
 800,300 17.31 17.36 17.08 2,100 21,400 -0.4
13/03/2025
17.31
 1,394,800 17.50 17.64 17.17 300 23,000 -0.4
12/03/2025
17.59
 1,390,300 17.59 17.64 17.36 37,000 19,800 0.3
11/03/2025
17.55
 1,673,400 17.08 17.59 17.03 126,000 20,400 1.9
10/03/2025
17.31
 2,100,400 17.64 17.78 17.17 1,100 148,500 -2.7
07/03/2025
17.55
 1,163,500 17.69 17.69 17.45 5,400 0 0.1
06/03/2025
17.55
 2,399,500 17.17 17.55 17.03 66,900 8,100 1.1
05/03/2025
16.98
 2,224,600 16.98 17.41 16.93 75,800 4,800 1.3
04/03/2025
16.98
 1,494,000 17.22 17.36 16.84 0 22,400 -0.4
03/03/2025
17.22
 1,997,500 16.98 17.36 16.70 17,600 60,800 -0.8
28/02/2025
16.98
 1,710,400 16.89 17.08 16.79 14,800 73,100 -1.0
27/02/2025
16.89
 939,000 17.08 17.08 16.65 10,500 18,300 -0.1
26/02/2025
16.89
 1,980,500 16.75 17.31 16.56 55,100 4,300 0.9
25/02/2025
16.65
 1,801,200 16.60 16.89 16.51 5,900 57,400 -0.9
24/02/2025
16.56
 1,220,800 16.08 16.60 16.04 98,800 0 1.7
21/02/2025
16.08
 435,000 16.13 16.13 15.94 4,000 6,700 -0.0
20/02/2025
16.13
 656,000 16.27 16.42 16.13 17,800 7,100 0.2
19/02/2025
16.18
 550,900 16.18 16.23 16.04 24,800 6,300 0.3
18/02/2025
16.04
 669,500 16.13 16.23 16.04 700 16,900 -0.3
17/02/2025
16.13
 879,000 15.85 16.27 15.80 13,400 5,800 0.1
14/02/2025
15.85
 676,900 15.75 16.04 15.75 11,300 2,100 0.2
13/02/2025
15.66
 226,900 15.71 15.75 15.66 0 2,000 -0.0
12/02/2025
15.71
 366,700 15.75 16.08 15.71 24,000 14,700 0.2
11/02/2025
15.71
 195,700 15.61 15.75 15.57 0 12,300 -0.2
10/02/2025
15.57
 698,300 15.71 15.90 15.57 18,200 12,800 0.1
07/02/2025
15.80
 295,500 15.80 15.94 15.75 300 27,400 -0.5
06/02/2025
15.85
 502,600 15.85 16.13 15.85 24,400 89,100 -1.1
05/02/2025
15.85
 258,700 15.90 15.94 15.80 8,700 0 0.1
04/02/2025
15.90
 476,900 15.47 16.04 15.47 48,700 0 0.8
03/02/2025
15.57
 416,900 15.28 15.61 15.28 110,100 0 1.8
24/01/2025
15.42
 380,200 15.57 15.57 15.38 3,600 0 0.1
23/01/2025
15.47
 484,200 15.24 15.66 15.24 7,100 4,400 0.0
22/01/2025
15.24
 260,800 15.47 15.47 15.24 500 0 0.0
21/01/2025
15.33
 258,800 15.61 15.61 15.33 0 700 -0.0
20/01/2025
15.42
 188,100 15.66 15.66 15.42 1,500 0 0.0
17/01/2025
15.47
 217,300 15.66 15.66 15.42 0 0 0
16/01/2025
15.57
 471,000 15.57 15.99 15.57 0 57,200 -1.0
15/01/2025
15.38
 200,400 15.33 15.52 15.28 0 4,300 -0.1
14/01/2025
15.28
 264,300 15.24 15.38 15.19 0 0 0
13/01/2025
15.33
 392,500 15.47 15.47 15.09 0 0 0
10/01/2025
15.09
 383,100 15.57 15.61 15.09 0 1,000 -0.0
09/01/2025
15.47
 173,100 15.57 15.85 15.47 0 500 -0.0
08/01/2025
15.61
 370,300 15.38 15.90 15.38 0 500 -0.0
07/01/2025
15.38
 389,100 15.57 15.75 15.38 5,400 500 0.1
06/01/2025
15.57
 416,900 15.90 15.94 15.47 5,200 3,500 0.0
03/01/2025
15.85
 426,000 16.08 16.13 15.80 0 6,200 -0.1
02/01/2025
16.13
 230,000 15.99 16.13 15.94 100 700 -0.0
31/12/2024
15.99
 343,600 16.08 16.13 15.94 0 200 -0.0
30/12/2024
16.13
 300,900 16.13 16.32 16.13 5,600 420 0.1
27/12/2024
16.13
 402,100 16.23 16.23 16.08 700 0 0.0
26/12/2024
16.13
 218,800 16.23 16.27 16.13 0 400 -0.0
25/12/2024
16.13
 766,200 15.99 16.51 15.99 4,600 7,800 -0.1
24/12/2024
15.99
 522,200 16.04 16.04 15.94 0 11,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |