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)
28/04/2014
5.76
 722,470 6.16 6.24 5.76 0 8,300 -0.1
25/04/2014
6.16
 1,240,770 6.08 6.31 6.00 0 39,700 -0.3
24/04/2014
6.08
 494,220 6.16 6.31 6.08 0 0 0
23/04/2014
6.16
 1,133,020 6.55 6.55 6.16 0 0 0
22/04/2014
6.55
 1,490,410 6.24 6.55 5.92 30,000 0 0.2
21/04/2014
6.24
 869,420 6.55 6.63 6.24 8,500 0 0.1
18/04/2014
6.55
 1,808,060 6.71 6.79 6.47 0 0 0
17/04/2014
6.71
 1,711,600 6.31 6.71 6.39 10,450 0 0.1
16/04/2014
6.31
 1,655,180 6.79 6.79 6.31 0 30,000 -0.3
15/04/2014
6.79
 2,089,890 6.95 7.18 6.79 0 0 0
14/04/2014
6.95
 2,625,060 6.71 7.10 6.87 0 25,000 -0.2
11/04/2014
6.71
 1,055,350 6.79 6.87 6.55 31,000 35,000 -0.0
10/04/2014
6.79
 881,390 6.79 7.02 6.71 0 0 0
08/04/2014
6.79
 1,032,990 6.87 7.10 6.79 0 0 0
07/04/2014
6.87
 1,759,030 6.55 6.95 6.39 61,100 0 0.5
04/04/2014
6.55
 1,052,010 6.63 6.79 6.39 0 38,000 -0.3
03/04/2014
6.63
 1,277,910 6.24 6.63 6.31 0 0 0
02/04/2014
6.24
 2,000,780 6.55 6.55 6.16 0 0 0
01/04/2014
6.55
 1,738,750 6.95 6.95 6.47 0 0 0
31/03/2014
6.95
 1,687,020 7.02 7.18 6.95 0 0 0
28/03/2014
7.02
 1,527,370 6.87 7.26 6.87 38,000 0 0.3
27/03/2014
6.87
 1,741,310 6.87 6.87 6.39 0 0 0
26/03/2014
6.87
 3,719,960 7.34 7.34 6.87 0 30,500 -0.3
25/03/2014
7.34
 5,797,330 6.95 7.42 7.18 9,600 53,000 -0.4
24/03/2014
6.95
 1,714,540 6.55 6.95 6.87 1,000 8,000 -0.1
21/03/2014
6.55
 2,002,840 6.16 6.55 6.16 30,000 0 0.2
20/03/2014
6.16
 1,692,740 6.24 6.31 6.00 600 0 0.0
19/03/2014
6.24
 2,771,460 6.31 6.39 6.08 19,000 0 0.2
18/03/2014
6.31
 4,291,900 6.08 6.47 6.08 0 105,000 -0.9
17/03/2014
6.08
 3,144,590 5.68 6.08 5.92 0 10 -0.0
14/03/2014
5.68
 1,165,690 5.37 5.68 5.52 33,000 20 0.2
13/03/2014
5.37
 3,126,230 5.05 5.37 5.13 12,000 5,020 0.0
12/03/2014
5.05
 6,640,850 4.74 5.05 4.89 55,000 33,980 0.1
11/03/2014
4.74
 847,300 4.50 4.74 4.74 48,000 20 0.3
10/03/2014
4.50
 632,410 4.26 4.50 4.50 0 0 0
07/03/2014
4.26
 1,263,770 4.03 4.26 4.10 38,960 30 0.2
06/03/2014
4.03
 770,640 4.10 4.10 3.95 0 0 0
05/03/2014
4.10
 791,700 3.95 4.10 3.87 0 0 0
04/03/2014
3.95
 214,780 3.95 3.95 3.87 0 0 0
03/03/2014
3.95
 293,740 4.03 4.03 3.87 10 0 0.0
28/02/2014
4.03
 198,320 3.95 4.03 3.95 0 0 0
27/02/2014
3.95
 344,200 3.95 4.03 3.95 0 0 0
26/02/2014
3.95
 434,400 3.95 4.03 3.87 0 0 0
25/02/2014
3.95
 201,130 3.95 4.03 3.87 0 0 0
24/02/2014
3.95
 234,150 3.87 4.03 3.87 20 0 0.0
21/02/2014
3.87
 260,660 3.95 3.95 3.79 0 0 0
20/02/2014
3.95
 663,720 4.03 4.10 3.87 0 70,010 -0.4
19/02/2014
4.03
 400,420 4.10 4.10 3.95 0 0 0
18/02/2014
4.10
 669,020 4.03 4.10 3.95 10 0 0
17/02/2014
4.03
 392,220 4.03 4.10 3.95 0 10 -0.0
14/02/2014
4.03
 484,530 3.95 4.10 3.95 0 30,010 -0.2
13/02/2014
3.95
 531,020 3.87 3.95 3.79 0 0 0
12/02/2014
3.87
 220,510 3.71 3.87 3.79 0 0 0
11/02/2014
3.71
 430,250 3.87 3.87 3.71 0 0 0
10/02/2014
3.87
 111,580 3.79 3.87 3.71 0 56,000 -0.3
07/02/2014
3.79
 241,650 3.79 3.87 3.71 0 0 0
06/02/2014
3.79
 138,120 3.71 3.87 3.71 0 0 0
27/01/2014
3.71
 174,430 3.79 3.87 3.71 0 0 0
24/01/2014
3.79
 291,470 3.79 3.79 3.71 0 0 0
23/01/2014
3.79
 48,830 3.79 3.79 3.71 10 1,500 -0.0
22/01/2014
3.79
 141,800 3.79 3.79 3.71 6,030 0 0.0
21/01/2014
3.79
 170,360 3.71 3.79 3.63 0 3,000 -0.0
20/01/2014
3.71
 347,070 3.79 3.87 3.71 35,910 0 0.2
17/01/2014
3.79
 318,040 3.79 3.87 3.71 14,090 15,000 -0.0
16/01/2014
3.79
 195,170 3.87 3.87 3.71 3,000 10,000 -0.0
15/01/2014
3.87
 1,242,790 3.87 3.95 3.71 100,010 33,000 0.3
14/01/2014
3.87
 233,940 4.03 4.03 3.87 0 0 0
13/01/2014
4.03
 282,840 4.03 4.10 3.95 0 0 0
10/01/2014
4.03
 378,400 4.18 4.18 4.03 20 0 0.0
09/01/2014
4.18
 1,006,700 3.95 4.18 4.03 0 24,200 -0.1
08/01/2014
3.95
 378,020 3.87 4.03 3.79 0 0 0
07/01/2014
3.87
 300,620 3.79 3.95 3.87 58,040 0 0.3
06/01/2014
3.79
 74,960 3.79 3.79 3.71 0 0 0
03/01/2014
3.79
 49,360 3.79 3.87 3.71 0 0 0
02/01/2014
3.79
 85,060 3.79 3.87 3.71 0 0 0
31/12/2013
3.79
 197,440 3.71 3.79 3.71 0 0 0
30/12/2013
3.71
 122,060 3.79 3.87 3.71 0 0 0
27/12/2013
3.79
 70,190 3.87 3.95 3.79 0 10 -0.0
26/12/2013
3.87
 187,420 3.87 3.95 3.79 0 0 0
25/12/2013
3.87
 74,120 3.95 3.95 3.79 0 0 0
24/12/2013
3.95
 156,190 3.87 3.95 3.79 0 0 0
23/12/2013
3.87
 200,770 3.87 3.95 3.87 0 10 -0.0
20/12/2013
3.87
 301,590 3.95 4.03 3.87 0 0 0
19/12/2013
3.95
 152,060 3.79 3.95 3.87 0 0 0
18/12/2013
3.79
 224,370 3.95 3.95 3.79 0 0 0
17/12/2013
3.95
 34,390 3.95 4.03 3.87 5,200 0 0.0
16/12/2013
3.95
 136,660 3.95 3.95 3.79 10,900 0 0.1
13/12/2013
3.95
 174,200 3.95 3.95 3.87 4,400 0 0.0
12/12/2013
3.95
 236,370 3.79 3.95 3.79 900 0 0.0
11/12/2013
3.79
 432,220 3.95 3.95 3.71 0 0 0
10/12/2013
3.95
 411,460 3.95 4.03 3.87 0 0 0
09/12/2013
3.95
 312,130 4.10 4.18 3.95 0 0 0
06/12/2013
4.10
 247,270 4.10 4.18 4.03 20 0 0.0
05/12/2013
4.10
 1,559,190 4.03 4.26 3.95 0 0 0
04/12/2013
4.03
 1,030,910 3.95 4.18 3.95 0 0 0
03/12/2013
3.95
 266,950 3.87 4.03 3.87 30 0 0.0
02/12/2013
3.87
 93,490 3.79 3.95 3.79 0 0 0
29/11/2013
3.79
 291,860 3.95 3.95 3.79 0 0 0
28/11/2013
3.95
 179,380 3.95 3.95 3.87 0 0 0
27/11/2013
3.95
 255,780 3.95 4.10 3.95 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |