CTCP Chứng khoán Agribank (agr)

16
0.05
(0.31%)
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) 		-0.25 -1.55% 30,039,900 13,700 0.1
15.35
18.10
15.95
2 tháng
(2025-11-28) 		0.65 4.26% 46,609,900 481,500 7.6
15
18.10
15.95
3 tháng
(2025-10-29) 		-0.35 -2.15% 55,599,400 487,500 7.7
15
18.10
15.95
6 tháng
(2025-07-31) 		-2 -11.17% 169,743,100 -539,300 -9.8
15
20.55
15.95
12 tháng
(2025-02-03) 		0.33 2.15% 316,121,300 535,119 7.3
12.88
20.55
15.95
24 tháng
(2024-02-07) 		0.12 0.73% 669,432,600 134,999 0.8
12.88
20.88
15.95
36 tháng
(2023-02-13) 		9.46 146.72% 1,125,394,800 356,342 3.3
6.44
20.88
15.95
60 tháng
(2021-02-22) 		6.06 61.62% 1,918,973,300 -725,466 -13.8
4.97
23.90
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2012
6.39
 41,960 6.47 6.47 6.39 1,010 0 0.0
13/06/2012
6.47
 83,730 6.39 6.47 6.31 15,000 0 0.1
12/06/2012
6.39
 79,700 6.71 6.71 6.39 0 0 0
11/06/2012
6.71
 45,730 6.63 6.79 6.55 230 0 0.0
08/06/2012
6.63
 121,060 6.71 6.95 6.63 0 19,990 -0.2
07/06/2012
6.71
 199,280 6.39 6.71 6.47 7,000 0 0.1
06/06/2012
6.39
 75,610 6.24 6.39 6.08 0 0 0
05/06/2012
6.24
 86,820 6.00 6.24 5.92 0 0 0
04/06/2012
6.00
 183,330 6.31 6.31 6.00 0 0 0
01/06/2012
6.31
 98,780 6.31 6.55 6.31 0 0 0
31/05/2012
6.31
 164,820 6.55 6.63 6.24 0 0 0
30/05/2012
6.55
 66,700 6.71 6.95 6.55 0 0 0
29/05/2012
6.71
 20,910 6.95 6.95 6.63 0 0 0
28/05/2012
6.95
 102,310 6.63 6.95 6.71 0 0 0
25/05/2012
6.63
 145,430 6.31 6.63 6.31 0 0 0
24/05/2012
6.31
 107,960 6.63 6.79 6.31 5,740 0 0.0
23/05/2012
6.63
 90,800 6.95 6.95 6.63 5,000 0 0.0
22/05/2012
6.95
 35,960 6.95 7.18 6.95 0 0 0
21/05/2012
6.95
 68,690 6.63 6.95 6.79 1,000 0 0.0
18/05/2012
6.63
 202,090 6.95 6.95 6.63 0 43,980 -0.4
17/05/2012
6.95
 134,810 7.10 7.34 6.95 0 0 0
16/05/2012
7.10
 219,410 6.95 7.26 6.87 0 11,000 -0.1
15/05/2012
6.95
 329,250 7.18 7.26 6.95 76,460 13,000 0.6
14/05/2012
7.18
 401,630 7.50 7.58 7.18 39,980 0 0.4
11/05/2012
7.50
 247,170 7.89 7.89 7.50 0 0 0
10/05/2012
7.89
 295,170 8.05 8.05 7.73 0 71,200 -0.7
09/05/2012
8.05
 511,530 8.05 8.21 7.89 0 84,950 -0.9
08/05/2012
8.05
 935,840 7.73 8.05 7.97 0 22,000 -0.2
07/05/2012
7.73
 450,530 7.42 7.73 7.66 3,000 0 0.0
04/05/2012
7.42
 188,440 7.10 7.42 7.26 0 0 0
03/05/2012
7.10
 148,150 7.26 7.34 7.02 25,990 0 0.2
02/05/2012
7.26
 110,350 7.26 7.42 7.18 0 0 0
27/04/2012
7.26
 675,940 7.42 7.50 7.26 99,950 0 0.9
26/04/2012
7.42
 144,890 7.73 7.89 7.42 0 0 0
25/04/2012
7.73
 189,590 7.42 7.73 7.50 500 0 0.0
24/04/2012
7.42
 150,010 7.34 7.42 7.18 0 0 0
23/04/2012
7.34
 140,840 7.50 7.66 7.34 10,000 0 0.1
20/04/2012
7.50
 489,260 7.81 7.81 7.50 0 0 0
19/04/2012
7.81
 287,180 8.21 8.21 7.81 0 34,800 -0.3
18/04/2012
8.21
 369,610 7.97 8.37 8.05 40 0 0.0
17/04/2012
7.97
 345,020 7.66 7.97 7.81 5,000 0 0.1
16/04/2012
7.66
 414,740 7.34 7.66 7.26 0 0 0
13/04/2012
7.34
 270,580 7.42 7.42 7.10 0 0 0
12/04/2012
7.42
 272,390 7.42 7.58 7.18 0 5,000 -0.0
11/04/2012
7.42
 191,670 7.34 7.50 7.34 0 0 0
10/04/2012
7.34
 179,590 7.26 7.42 7.18 0 0 0
09/04/2012
7.26
 139,710 7.18 7.26 7.18 0 0 0
06/04/2012
7.18
 93,530 7.18 7.34 7.10 0 0 0
05/04/2012
7.18
 91,600 7.02 7.26 6.79 0 4,000 -0.0
04/04/2012
7.02
 187,780 7.34 7.50 7.02 0 0 0
03/04/2012
7.34
 280,250 7.02 7.34 6.71 0 19,900 -0.2
30/03/2012
7.02
 174,580 7.34 7.34 7.02 0 0 0
29/03/2012
7.34
 173,510 7.66 7.81 7.34 4,000 0 0.0
28/03/2012
7.66
 323,870 7.73 7.73 7.42 0 1,000 -0.0
27/03/2012
7.73
 624,320 7.58 7.89 7.66 0 0 0
26/03/2012
7.58
 290,060 7.26 7.58 7.50 5,000 0 0.0
23/03/2012
7.26
 374,630 6.95 7.26 7.10 0 1,170 -0.0
22/03/2012
6.95
 288,690 6.63 6.95 6.87 0 0 0
21/03/2012
6.63
 99,850 6.31 6.63 6.55 11,000 0 0.1
20/03/2012
6.31
 209,850 6.08 6.31 6.16 0 0 0
19/03/2012
6.08
 185,320 5.84 6.08 5.76 500 0 0.0
16/03/2012
5.84
 172,680 5.60 5.84 5.76 1,000 0 0.0
15/03/2012
5.60
 280,910 5.37 5.60 5.13 1,000 0 0.0
14/03/2012
5.37
 170,100 5.60 5.68 5.37 1,000 0 0.0
13/03/2012
5.60
 161,000 5.60 5.68 5.37 0 0 0
12/03/2012
5.60
 52,130 5.84 5.84 5.60 0 0 0
09/03/2012
5.84
 233,910 6.08 6.24 5.84 0 0 0
08/03/2012
6.08
 313,220 5.84 6.08 6.08 1,000 0 0.0
07/03/2012
5.84
 328,590 5.60 5.84 5.60 9,250 1,000 0.1
06/03/2012
5.60
 363,960 5.37 5.60 5.60 0 0 0
05/03/2012
5.37
 90,750 5.13 5.37 5.37 0 200 -0.0
02/03/2012
5.13
 131,970 4.89 5.13 4.97 0 0 0
01/03/2012
4.89
 124,950 4.89 4.97 4.81 0 0 0
29/02/2012
4.89
 155,340 4.81 4.89 4.66 0 0 0
28/02/2012
4.81
 252,070 4.74 4.97 4.81 500 0 0.0
27/02/2012
4.74
 70,530 4.58 4.74 4.58 500 0 0.0
24/02/2012
4.58
 190,270 4.50 4.66 4.58 0 40,730 -0.2
23/02/2012
4.50
 198,810 4.34 4.50 4.42 0 0 0
22/02/2012
4.34
 85,220 4.18 4.34 4.10 0 0 0
21/02/2012
4.18
 78,140 4.34 4.50 4.18 0 0 0
20/02/2012
4.34
 46,300 4.18 4.34 4.26 0 0 0
17/02/2012
4.18
 15,260 4.10 4.18 4.03 0 0 0
16/02/2012
4.10
 7,660 4.03 4.10 3.95 56,000 0 0.3
15/02/2012
4.03
 31,500 4.18 4.18 4.03 0 0 0
14/02/2012
4.18
 19,730 4.03 4.18 3.95 0 0 0
13/02/2012
4.03
 29,920 4.18 4.26 4.03 0 0 0
10/02/2012
4.18
 109,670 4.34 4.34 4.18 0 0 0
09/02/2012
4.34
 214,360 4.34 4.42 4.34 0 5,000 -0.0
08/02/2012
4.34
 211,330 4.18 4.34 4.18 0 0 0
07/02/2012
4.18
 228,020 4.34 4.34 4.18 0 0 0
06/02/2012
4.34
 442,430 4.42 4.42 4.26 0 0 0
03/02/2012
4.42
 202,910 4.34 4.50 4.34 0 0 0
02/02/2012
4.34
 179,190 4.18 4.34 4.18 5,000 0 0.0
01/02/2012
4.18
 164,840 4.18 4.18 4.03 0 0 0
31/01/2012
4.18
 72,920 4.34 4.34 4.18 76,740 0 0.4
30/01/2012
4.34
 26,260 4.18 4.34 4.18 0 380 -0.0
20/01/2012
4.18
 46,700 4.03 4.18 3.95 51,940 18,890 0.2
19/01/2012
4.03
 60,420 3.87 4.03 3.79 0 0 0
18/01/2012
3.87
 68,120 4.03 4.03 3.87 0 0 0
17/01/2012
4.03
 91,460 4.18 4.18 4.03 110 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |