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)
03/05/2024
16.19
 1,407,400 16.19 16.47 16.15 33,700 64,300 -0.5
02/05/2024
15.97
 2,161,000 16.42 16.47 15.69 1,200 581,900 -10.2
26/04/2024
16.38
 1,707,000 16.29 16.79 16.29 33,200 182,200 -2.7
25/04/2024
16.56
 1,979,300 16.83 16.88 16.38 290,300 192,100 1.8
24/04/2024
16.83
 2,973,300 16.38 17.01 16.29 731,100 117,100 11.2
23/04/2024
16.10
 3,428,300 17.38 17.38 16.10 231,300 246,100 -0.4
22/04/2024
17.29
 2,912,700 17.10 17.60 16.56 147,400 335,400 -3.5
19/04/2024
16.65
 6,261,700 16.97 17.60 16.65 144,700 279,800 -2.5
17/04/2024
17.88
 2,930,600 18.83 19.01 17.88 185,900 167,700 0.3
16/04/2024
18.65
 4,294,900 18.33 18.65 17.15 418,600 71,000 6.8
15/04/2024
18.33
 5,475,400 19.74 20.42 18.33 223,300 77,500 3.0
12/04/2024
19.70
 2,277,600 19.29 19.74 18.97 53,400 261,100 -4.4
11/04/2024
19.06
 1,434,500 18.38 19.11 18.38 68,200 189,300 -2.5
10/04/2024
18.83
 1,263,900 19.20 19.20 18.74 0 204,300 -4.3
09/04/2024
19.15
 1,800,900 18.51 19.15 18.47 177,100 67,600 2.3
08/04/2024
18.42
 2,279,800 18.42 18.88 18.29 288,300 24,100 5.4
05/04/2024
18.65
 3,102,600 18.92 19.01 18.65 126,700 98,100 0.6
04/04/2024
19.38
 2,604,700 19.83 19.83 19.11 95,800 115,600 -0.4
03/04/2024
19.83
 3,389,800 20.65 20.93 19.74 10,000 1,272,800 -28.3
02/04/2024
20.29
 1,878,200 20.02 20.29 19.79 19,100 371,900 -7.7
01/04/2024
20.15
 1,965,600 20.29 20.47 19.74 6,100 61,900 -1.2
29/03/2024
20.29
 2,388,100 20.61 20.70 20.15 215,600 2,400 4.8
28/03/2024
20.61
 5,939,300 19.56 20.61 19.51 1,102,100 1,100 24.3
27/03/2024
19.29
 1,410,800 19.47 19.47 19.15 25,000 18,800 0.1
26/03/2024
19.20
 1,244,700 18.70 19.24 18.56 62,900 13,300 1.0
25/03/2024
18.88
 1,950,800 19.20 19.42 18.79 500 51,100 -1.1
22/03/2024
19.20
 3,695,700 19.01 19.56 18.88 40,300 43,000 -0.0
21/03/2024
18.92
 2,966,300 19.42 19.56 18.70 2,000 189,500 -4.0
20/03/2024
18.88
 1,935,400 18.47 19.01 18.29 107,500 112,300 -0.1
19/03/2024
18.42
 2,084,900 18.38 18.65 18.10 104,300 52,900 1.1
18/03/2024
18.33
 6,763,800 19.65 19.70 18.20 276,600 118,200 3.3
15/03/2024
19.56
 3,015,500 19.42 19.56 18.83 175,000 92,300 1.7
14/03/2024
19.42
 3,847,700 20.02 20.02 19.20 75,800 392,300 -6.8
13/03/2024
19.83
 3,894,500 19.11 19.92 18.83 394,300 437,400 -0.9
12/03/2024
19.01
 2,896,100 19.29 19.33 18.65 131,500 116,700 0.3
11/03/2024
19.29
 3,084,900 18.92 19.65 18.65 513,800 33,200 10.0
08/03/2024
19.11
 5,475,700 19.11 19.42 18.65 528,400 177,000 7.3
07/03/2024
18.56
 4,329,500 17.65 18.56 17.65 330,100 2,467 6.7
06/03/2024
16.97
 2,849,800 17.29 17.65 16.92 33,100 491,000 -8.8
05/03/2024
17.10
 3,114,200 16.47 17.10 16.10 23,400 277,400 -4.5
04/03/2024
16.47
 1,854,100 16.60 16.79 16.19 0 23,400 -0.4
01/03/2024
16.47
 3,489,000 16.06 16.83 15.92 571,000 93,800 8.6
29/02/2024
15.88
 2,738,800 15.83 16.19 15.74 305,100 74,600 4.0
28/02/2024
15.74
 1,119,800 15.92 15.92 15.56 15,200 100 0.3
27/02/2024
15.83
 1,597,500 15.78 16.06 15.60 93,300 1,008 1.6
26/02/2024
15.74
 2,079,900 15.10 15.74 15.01 120,200 119,300 0.0
23/02/2024
15.06
 2,619,000 15.69 15.74 14.69 600 537,108 -9.1
22/02/2024
15.60
 1,136,300 15.83 15.92 15.56 0 700 -0.0
21/02/2024
15.83
 877,700 15.92 15.92 15.65 4,800 24,103 -0.3
20/02/2024
15.92
 2,706,900 15.74 16.15 15.74 625,600 500 11.0
19/02/2024
15.65
 1,715,800 15.78 15.78 15.38 0 160,200 -2.7
16/02/2024
15.74
 1,305,800 15.83 15.97 15.60 0 127,100 -2.2
15/02/2024
15.74
 1,198,400 15.83 15.88 15.60 24,000 96,100 -1.2
07/02/2024
15.78
 1,212,100 15.74 15.92 15.60 53,500 19,500 0.6
06/02/2024
15.78
 1,176,600 15.74 16.06 15.56 37,500 140,000 -1.8
05/02/2024
15.69
 1,339,300 15.65 15.92 15.47 18,100 92,600 -1.3
02/02/2024
15.65
 3,701,400 15.47 15.78 15.47 111,100 2,000 1.9
01/02/2024
15.33
 1,187,500 14.92 15.33 14.92 51,200 0 0.9
31/01/2024
14.92
 2,622,100 15.15 15.60 14.92 376,000 30,700 5.8
30/01/2024
15.06
 1,010,000 15.01 15.06 14.83 10,300 69,300 -1.0
29/01/2024
15.01
 522,400 15.10 15.24 15.01 0 200 -0.0
26/01/2024
15.10
 653,900 15.15 15.19 15.01 0 2,800 -0.0
25/01/2024
15.10
 512,900 15.19 15.28 15.01 0 25,900 -0.4
24/01/2024
15.10
 1,526,300 15.10 15.38 15.01 19,300 17,000 0.0
23/01/2024
15.10
 809,600 15.19 15.28 15.01 0 12,300 -0.2
22/01/2024
15.19
 1,125,800 15.10 15.24 14.87 22,800 16,100 0.1
19/01/2024
14.97
 991,100 15.19 15.28 14.92 0 0 0
18/01/2024
15.01
 1,500,000 15.10 15.42 14.87 0 0 0
17/01/2024
15.10
 2,027,500 15.06 15.69 14.92 47,000 1,500 0.8
16/01/2024
15.01
 1,061,000 14.65 15.01 14.60 0 0 0
15/01/2024
14.74
 1,401,600 15.15 15.28 14.74 4,200 5,000 -0.0
12/01/2024
15.10
 1,591,700 15.01 15.42 15.01 0 4,200 -0.1
11/01/2024
15.28
 1,678,200 15.10 15.47 15.06 0 700 -0.0
10/01/2024
15.06
 1,668,600 15.33 15.38 14.87 0 7,700 -0.1
09/01/2024
15.33
 1,634,600 15.65 15.65 15.19 3,100 28,300 -0.4
08/01/2024
15.47
 3,661,200 15.01 15.56 15.01 24,100 500 0.4
05/01/2024
14.92
 1,200,800 14.92 15.01 14.74 700 500 0.0
04/01/2024
14.83
 3,409,600 14.69 15.10 14.60 84,800 4,000 1.3
03/01/2024
14.60
 913,000 14.47 14.60 14.42 10,900 0 0.2
02/01/2024
14.47
 1,298,800 14.97 14.97 14.47 500 9,500 -0.1
29/12/2023
14.60
 746,600 14.65 14.74 14.56 0 3,800 -0.1
28/12/2023
14.65
 969,100 14.74 14.74 14.60 0 100 -0.0
27/12/2023
14.74
 1,467,900 14.56 14.83 14.56 0 100 -0.0
26/12/2023
14.56
 796,300 14.47 14.65 14.42 4,300 12,400 -0.1
25/12/2023
14.47
 1,901,200 14.51 14.65 14.19 8,500 11,600 -0.0
22/12/2023
14.51
 1,237,400 14.60 14.78 14.37 0 48,900 -0.8
21/12/2023
14.60
 696,800 14.65 14.65 14.37 0 8,800 -0.1
20/12/2023
14.65
 831,900 14.51 14.78 14.47 4,400 0 0.1
19/12/2023
14.51
 953,200 14.28 14.51 14.06 0 0 0
18/12/2023
14.28
 1,035,900 14.47 14.47 14.15 11,500 9,800 0.0
15/12/2023
14.47
 1,307,900 14.42 14.74 14.37 21,600 500 0.3
14/12/2023
14.42
 1,059,500 14.37 14.65 14.28 1,500 0 0.0
13/12/2023
14.37
 1,538,300 14.51 14.83 14.28 15,700 7,900 0.1
12/12/2023
14.51
 706,200 14.60 14.78 14.51 8,400 11,900 -0.1
11/12/2023
14.60
 1,523,800 14.60 14.69 14.33 16,600 20,000 -0.1
08/12/2023
14.60
 1,288,900 14.87 14.92 14.37 8,400 200 0.1
07/12/2023
14.87
 5,080,100 15.28 15.38 14.33 2,400 15,500 -0.2
06/12/2023
15.28
 1,770,800 15.10 15.33 15.01 28,900 0 0.5
05/12/2023
15.10
 1,703,200 15.15 15.33 15.01 1,800 3,800 -0.0
04/12/2023
15.15
 4,041,700 14.24 15.19 14.47 21,300 10,100 0.2

Chính sách bảo mật | Điều khoản sử dụng |