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)
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
16/01/2012
4.18
 102,270 4.03 4.18 4.03 60 0 0.0
13/01/2012
4.03
 14,020 3.87 4.03 4.03 0 0 0
12/01/2012
3.87
 50,020 3.71 3.87 3.87 0 0 0
11/01/2012
3.71
 49,880 3.63 3.79 3.63 1,200 0 0.0
10/01/2012
3.63
 47,960 3.47 3.63 3.47 1,000 0 0.0
09/01/2012
3.47
 93,000 3.47 3.55 3.39 60,000 0 0.3
06/01/2012
3.47
 41,280 3.47 3.47 3.39 0 0 0
05/01/2012
3.47
 58,970 3.39 3.55 3.39 0 0 0
04/01/2012
3.39
 20,020 3.55 3.55 3.39 1,000 0 0.0
03/01/2012
3.55
 29,000 3.47 3.55 3.47 0 0 0
30/12/2011
3.47
 78,240 3.47 3.47 3.31 0 0 0
29/12/2011
3.47
 60,180 3.63 3.71 3.47 0 0 0
28/12/2011
3.63
 31,240 3.55 3.71 3.47 0 0 0
27/12/2011
3.55
 46,560 3.71 3.71 3.55 0 0 0
26/12/2011
3.71
 75,610 3.71 3.71 3.55 0 0 0
23/12/2011
3.71
 67,000 3.87 3.87 3.71 0 0 0
22/12/2011
3.87
 58,800 4.03 4.03 3.87 0 0 0
21/12/2011
4.03
 12,100 3.87 4.03 3.71 0 0 0
20/12/2011
3.87
 35,720 4.03 4.03 3.87 0 0 0
19/12/2011
4.03
 25,030 3.95 4.03 3.79 0 0 0
16/12/2011
3.95
 58,640 3.87 4.03 3.87 0 0 0
15/12/2011
3.87
 8,840 4.03 4.03 3.87 0 0 0
14/12/2011
4.03
 18,830 4.18 4.18 4.03 0 0 0
13/12/2011
4.18
 70,590 4.34 4.42 4.18 0 0 0
12/12/2011
4.34
 50,940 4.50 4.58 4.34 0 0 0
09/12/2011
4.50
 89,290 4.34 4.50 4.50 0 0 0
08/12/2011
4.34
 67,590 4.18 4.34 4.34 0 0 0
07/12/2011
4.18
 94,180 4.03 4.18 4.03 0 0 0
06/12/2011
4.03
 61,980 3.87 4.03 4.03 0 0 0
05/12/2011
3.87
 1,280 3.71 3.87 3.87 0 0 0
02/12/2011
3.71
 118,560 3.55 3.71 3.39 11,000 102,210 -0.4
01/12/2011
3.55
 16,130 3.71 3.71 3.55 0 9,730 -0.0
30/11/2011
3.71
 22,000 3.87 3.87 3.71 0 21,350 -0.1
29/11/2011
3.87
 66,720 4.03 4.03 3.87 0 55,820 -0.3
28/11/2011
4.03
 43,040 4.18 4.18 4.03 0 28,500 -0.1
25/11/2011
4.18
 23,250 4.03 4.18 3.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |