CTCP Chứng khoán Agribank (agr)

16.10
0.15
(0.94%)
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)
24/06/2024
17.47
 4,598,600 18.61 18.61 17.42 64,100 28,400 0.7
21/06/2024
18.70
 1,485,900 18.97 19.01 18.65 0 3,500 -0.1
20/06/2024
18.97
 1,239,800 19.29 19.38 18.70 15,800 196,000 -3.8
19/06/2024
19.29
 2,281,200 19.11 19.33 18.15 65,200 84,200 -0.4
18/06/2024
19.01
 1,608,300 19.51 19.51 19.01 0 23,900 -0.5
17/06/2024
19.29
 2,355,900 19.06 19.47 19.01 268,700 78,200 4.0
14/06/2024
19.06
 2,971,300 20.47 20.88 19.06 31,800 30,400 0.0
13/06/2024
20.47
 1,931,000 20.83 21.02 20.47 18,900 0 0.4
12/06/2024
20.79
 1,964,100 20.88 21.15 19.83 85,800 28,900 1.3
11/06/2024
20.88
 4,095,900 20.38 20.88 20.29 107,600 14,300 2.1
10/06/2024
20.29
 2,981,600 20.11 20.61 19.97 7,200 80,948 -1.7
07/06/2024
19.83
 1,316,200 19.61 19.83 19.38 9,500 10,500 -0.0
06/06/2024
19.47
 1,724,600 19.65 19.97 19.20 0 58,500 -1.3
05/06/2024
19.61
 2,459,200 19.88 20.20 19.47 18,500 16,000 0.1
04/06/2024
19.56
 2,219,200 19.83 20.11 19.51 100 50,500 -1.1
03/06/2024
19.61
 1,653,200 19.92 19.92 19.38 0 2,300 -0.1
31/05/2024
19.38
 2,254,000 20.02 20.38 19.29 5,200 13,000 -0.2
30/05/2024
19.83
 5,168,900 18.47 19.83 18.47 207,300 17,400 4.0
29/05/2024
18.79
 4,321,400 18.47 19.20 18.29 60,800 2,600 1.2
28/05/2024
18.42
 1,824,800 17.92 18.61 17.83 13,000 15,400 -0.1
27/05/2024
17.74
 1,215,600 17.92 17.97 17.65 14,100 6,700 0.1
24/05/2024
17.88
 3,616,000 18.61 18.61 17.47 4,500 73,200 -1.4
23/05/2024
18.70
 1,891,300 18.47 18.74 18.15 14,700 14,300 0.0
22/05/2024
18.61
 3,018,700 18.42 19.06 18.20 7,800 81,000 -1.5
21/05/2024
18.38
 2,307,400 18.29 18.38 17.97 10,500 1,000 0.2
20/05/2024
18.29
 1,449,900 18.74 18.74 18.29 0 19,500 -0.4
17/05/2024
18.29
 2,313,400 17.92 18.47 17.65 0 30,006 -0.6
16/05/2024
17.92
 1,646,900 18.20 18.29 17.83 0 0 0
15/05/2024
17.88
 3,146,300 17.42 18.29 17.24 146,400 0 2.9
14/05/2024
17.33
 959,700 17.42 17.51 17.19 0 0 0
13/05/2024
17.38
 2,075,800 17.19 17.56 16.92 0 12,100 -0.2
10/05/2024
17.19
 1,484,000 17.15 17.29 16.79 44,800 0 0.8
09/05/2024
16.97
 1,198,600 17.38 17.47 16.92 1,100 87,200 -1.6
08/05/2024
17.15
 2,645,900 16.69 17.38 16.60 1,000 88,000 -1.6
07/05/2024
16.88
 1,687,700 16.97 17.10 16.69 200 197,200 -3.7
06/05/2024
16.97
 2,466,600 16.60 17.29 16.33 29,200 216,200 -3.5
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

Chính sách bảo mật | Điều khoản sử dụng |