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
(2025-11-04) 		-0.90 -5.52% 8,188,200 54,800 0.9
15.25
16.30
15.50
2 tháng
(2025-10-06) 		-2.75 -15.15% 24,849,900 54,600 0.8
15.25
18.15
15.50
3 tháng
(2025-09-05) 		-3.65 -19.16% 54,031,700 -475,700 -8.8
15.25
19.05
15.50
6 tháng
(2025-06-09) 		0.75 5.12% 183,636,100 -56,900 -1.8
14.40
20.55
15.50
12 tháng
(2024-12-09) 		-1.35 -8.03% 284,142,200 42,439 -0.6
12.88
20.55
15.50
24 tháng
(2023-12-15) 		0.93 6.46% 676,221,100 10,199 -0.9
12.88
20.88
15.50
36 tháng
(2022-12-20) 		8.34 118.15% 1,095,662,500 -165,340 -4.1
6.30
20.88
15.50
60 tháng
(2020-12-30) 		8.16 112.69% 1,956,342,910 -722,656 -16.9
4.97
23.90
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2010
11.34
 74,000 11.17 11.34 11.17 0 0 0
19/04/2010
11.17
 45,600 11.39 11.39 11.17 0 0 0
16/04/2010
11.39
 43,890 11.28 11.50 11.28 1,000 0 0.0
15/04/2010
11.28
 78,230 11.28 11.28 11.17 10,000 0 0.2
14/04/2010
11.28
 33,830 11.34 11.34 11.06 0 0 0
13/04/2010
11.34
 34,570 11.39 11.45 11.34 0 0 0
12/04/2010
11.39
 67,090 11.45 11.56 11.39 0 0 0
09/04/2010
11.45
 50,660 11.39 11.56 11.39 0 0 0
08/04/2010
11.39
 131,830 11.61 11.61 11.34 0 0 0
07/04/2010
11.61
 46,610 11.50 11.61 11.45 0 0 0
06/04/2010
11.50
 83,180 11.50 11.73 11.50 30,000 0 0.6
05/04/2010
11.50
 41,930 11.50 11.61 11.34 0 0 0
02/04/2010
11.50
 39,190 11.50 11.67 11.50 0 0 0
01/04/2010
11.50
 42,620 11.23 11.61 11.23 0 0 0
31/03/2010
11.23
 42,810 11.12 11.45 11.12 0 0 0
30/03/2010
11.12
 121,040 11.56 11.56 11.12 0 0 0
29/03/2010
11.56
 41,040 11.50 11.89 11.56 5,220 0 0.1
26/03/2010
11.50
 61,700 11.61 11.84 11.34 4,420 0 0.1
25/03/2010
11.61
 125,370 12.11 12.11 11.56 0 0 0
24/03/2010
12.11
 90,790 11.78 12.11 11.78 0 0 0
23/03/2010
11.78
 54,380 12.06 12.28 11.78 80 0 0.0
22/03/2010
12.06
 131,010 12.28 12.28 12.06 0 0 0
19/03/2010
12.28
 93,590 12.44 12.55 12.17 0 0 0
18/03/2010
12.44
 44,240 12.28 12.50 12.22 0 0 0
17/03/2010
12.28
 107,720 12.67 13.05 12.28 0 1,500 -0.0
16/03/2010
12.67
 476,510 12.11 12.67 12.61 0 0 0
15/03/2010
12.11
 98,410 12.17 12.33 12.06 0 0 0
12/03/2010
12.17
 61,910 12.17 12.44 12.17 0 0 0
11/03/2010
12.17
 65,530 12.17 12.28 12.06 0 0 0
10/03/2010
12.17
 90,200 12.67 12.67 12.17 0 0 0
09/03/2010
12.67
 45,000 12.89 12.89 12.61 0 0 0
08/03/2010
12.89
 130,550 12.44 13.05 12.72 0 0 0
05/03/2010
12.44
 58,020 12.61 12.61 12.44 5,000 0 0.1
04/03/2010
12.61
 277,580 12.11 12.67 12.17 0 0 0
03/03/2010
12.11
 27,060 11.95 12.17 11.78 0 0 0
02/03/2010
11.95
 66,750 12.17 12.17 11.89 3,900 0 0.1
01/03/2010
12.17
 64,870 12.06 12.28 11.84 5,700 5,000 0.0
26/02/2010
12.06
 44,840 11.95 12.06 11.84 0 0 0
25/02/2010
11.95
 34,750 12.00 12.22 11.89 0 0 0
24/02/2010
12.00
 42,360 12.17 12.17 11.73 0 0 0
23/02/2010
12.17
 13,350 12.44 12.44 12.00 1,000 0 0.0
22/02/2010
12.44
 22,350 12.39 12.72 12.39 100 1,500 -0.0
12/02/2010
12.39
 61,750 11.95 12.44 11.95 500 0 0.0
11/02/2010
11.95
 47,720 11.84 12.06 11.84 0 0 0
10/02/2010
11.84
 13,440 11.50 11.95 11.78 0 1,000 -0.0
09/02/2010
11.50
 63,980 11.78 11.84 11.50 0 1,000 -0.0
08/02/2010
11.78
 24,640 11.84 12.11 11.78 5,000 1,000 0.1
05/02/2010
11.84
 107,160 12.17 12.17 11.84 0 0 0
04/02/2010
12.17
 23,350 12.17 12.44 11.95 3,960 0 0.1
03/02/2010
12.17
 56,860 11.89 12.17 11.89 1,040 7,000 -0.1
02/02/2010
11.89
 115,600 11.95 11.95 11.73 10,000 0 0.2
01/02/2010
11.95
 21,410 11.95 12.06 11.84 0 0 0
29/01/2010
11.95
 99,210 12.22 12.28 11.78 0 0 0
28/01/2010
12.22
 51,400 12.61 12.61 12.22 0 0 0
27/01/2010
12.61
 95,470 13.22 13.22 12.61 0 0 0
26/01/2010
13.22
 194,690 12.67 13.22 12.72 0 0 0
25/01/2010
12.67
 72,260 12.72 12.72 12.33 20,000 0 0.5
22/01/2010
12.72
 100,710 12.72 12.78 12.28 0 0 0
21/01/2010
12.72
 201,070 12.61 12.94 12.44 41,040 0 0.9
20/01/2010
12.61
 327,050 13.00 13.00 12.50 10,000 0 0.2
19/01/2010
13.00
 974,900 13.66 13.66 13.00 30,000 0 0.7
18/01/2010
13.66
 306,720 14.38 14.38 13.66 29,810 4,000 0.6
15/01/2010
14.38
 200,790 14.71 14.71 14.27 65,240 0 1.7
14/01/2010
14.71
 275,580 14.60 15.15 14.66 50,000 1,000 1.3
13/01/2010
14.60
 216,360 14.21 14.60 13.55 3,380 35,000 -0.8
12/01/2010
14.21
 211,180 14.93 15.32 14.21 0 0 0
11/01/2010
14.93
 284,470 14.71 15.26 14.38 40,000 8,000 0.9
08/01/2010
14.71
 465,330 15.38 16.15 14.71 70,000 1,000 1.9
07/01/2010
15.38
 582,470 14.71 15.43 14.71 57,570 85,000 -0.8
06/01/2010
14.71
 445,200 14.05 14.71 13.72 178,000 0 4.6
05/01/2010
14.05
 528,380 13.94 14.60 13.94 73,050 500 1.9
04/01/2010
13.94
 302,470 13.27 13.94 13.55 5,050 0 0.1
31/12/2009
13.27
 207,850 13.27 13.83 13.16 300 0 0
30/12/2009
13.27
 139,110 13.22 13.83 13.22 0 0 0
29/12/2009
13.22
 156,660 13.88 13.88 13.22 0 0 0
28/12/2009
13.88
 163,320 14.55 14.66 13.83 20,000 0 0
25/12/2009
14.55
 395,360 13.88 14.55 13.88 0 0 0
24/12/2009
13.88
 362,380 13.33 13.99 13.16 11,500 0 0
23/12/2009
13.33
 214,170 13.66 13.83 13.27 0 0 0
22/12/2009
13.66
 908,170 13.05 13.66 12.50 41,850 0 0
21/12/2009
13.05
 10,310 12.44 13.05 13.05 0 0 0
18/12/2009
12.44
 123,610 11.89 12.44 12.44 42,920 0 0
17/12/2009
11.89
 336,680 11.61 12.06 11.06 3,100 0 0
16/12/2009
11.61
 64,820 12.22 12.22 11.61 1,000 0 0
15/12/2009
12.22
 134,640 12.83 12.83 12.22 4,600 0 0
14/12/2009
12.83
 346,050 13.49 13.77 12.83 85,000 0 0
11/12/2009
13.49
 58,390 14.16 14.16 13.49 0 0 0
10/12/2009
14.16
 504,100 14.16 16.04 14.16 40,000 0 0
30/11/-0001
9.21
 366,700 9.24 9.43 9.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |