CTCP Chứng khoán Agribank (agr)

14.65
0.05
(0.34%)
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
(2026-02-11) 		-1.35 -8.36% 20,153,200 293,600 4.9
14.60
16.90
14.60
2 tháng
(2026-01-12) 		-2.95 -16.62% 50,302,700 -20,200 -0.2
14.60
18.10
14.60
3 tháng
(2025-12-15) 		-0.65 -4.21% 66,549,400 45,600 0.9
14.60
18.10
14.60
6 tháng
(2025-09-15) 		-4.20 -22.11% 111,626,200 -303,900 -6.5
14.60
19
14.60
12 tháng
(2025-03-18) 		-2.42 -14.04% 310,796,400 172,519 1.5
12.88
20.55
14.60
24 tháng
(2024-03-25) 		-4.08 -21.60% 620,840,400 -774,815 -17.1
12.88
20.88
14.60
36 tháng
(2023-03-29) 		7.18 94.24% 1,137,589,400 234,042 1.0
7.62
20.88
14.60
60 tháng
(2021-04-08) 		4.19 39.43% 1,895,780,200 -398,666 -10.5
4.97
23.90
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
14.24
 1,139,200 14.01 14.28 13.87 500 38,800 -0.6
30/11/2023
14.01
 2,129,100 14.19 14.42 14.01 2,300 33,500 -0.5
29/11/2023
14.19
 1,593,400 14.01 14.33 14.01 0 52,400 -0.8
28/11/2023
14.01
 1,413,800 13.78 14.01 13.51 20,500 200 0.3
27/11/2023
13.78
 857,600 14.10 14.10 13.74 0 13,600 -0.2
24/11/2023
14.10
 3,047,100 13.46 14.10 13.10 75,900 300 1.1
23/11/2023
13.46
 2,233,100 14.47 14.74 13.46 30,100 60,000 -0.5
22/11/2023
14.47
 1,905,300 14.24 14.47 14.10 4,700 12,400 -0.1
21/11/2023
14.24
 1,762,800 14.10 14.47 14.10 0 80,400 -1.3
20/11/2023
14.10
 2,333,700 13.65 14.37 13.24 50,800 11,100 0.6
17/11/2023
13.65
 2,838,100 14.06 14.15 13.46 6,300 89,900 -1.3
16/11/2023
14.06
 1,492,000 13.65 14.06 13.51 0 0 0
15/11/2023
13.65
 2,195,400 13.60 14.19 13.65 23,700 65,100 -0.6
14/11/2023
13.60
 2,247,800 13.46 13.97 13.56 23,000 48,000 -0.4
13/11/2023
13.46
 1,725,500 13.56 13.83 13.28 0 81,900 -1.2
10/11/2023
13.56
 2,571,500 13.60 14.10 13.24 5,100 33,000 -0.4
09/11/2023
13.60
 2,763,000 13.15 13.92 13.42 5,000 132,700 -1.9
08/11/2023
13.15
 2,663,500 12.33 13.15 12.19 28,100 27,400 0.0
07/11/2023
12.33
 1,331,400 12.46 12.69 12.19 6,600 92,100 -1.2
06/11/2023
12.46
 1,061,200 12.24 12.60 12.01 8,900 13,600 -0.1
03/11/2023
12.24
 2,111,900 12.19 12.46 12.05 15,400 64,500 -0.7
02/11/2023
12.19
 1,847,000 11.42 12.19 11.55 20,800 79,400 -0.8
01/11/2023
11.42
 1,871,900 10.69 11.42 10.37 244,800 0 2.9
31/10/2023
10.69
 1,822,600 11.37 11.65 10.64 179,800 0 2.2
30/10/2023
11.37
 1,024,800 11.92 12.15 11.37 176,000 0 2.3
27/10/2023
11.92
 1,484,900 11.96 12.24 11.33 88,200 6,000 1.1
26/10/2023
11.96
 2,823,300 12.83 12.83 11.96 6,900 33,000 -0.3
25/10/2023
12.83
 1,345,100 13.01 13.28 12.83 0 86,100 -1.2
24/10/2023
13.01
 1,160,700 12.74 13.01 12.60 6,000 8,500 -0.0
23/10/2023
12.74
 1,693,100 13.28 13.33 12.56 600 103,500 -1.5
20/10/2023
13.28
 2,901,600 12.69 13.37 11.92 89,200 25,400 0.9
19/10/2023
12.69
 3,036,100 13.60 13.65 12.69 50,200 21,200 0.4
18/10/2023
13.60
 4,257,500 14.15 14.42 13.19 79,500 16,600 0.9
17/10/2023
14.15
 2,413,800 15.19 15.38 14.15 500 17,400 -0.3
16/10/2023
15.19
 1,612,300 15.42 15.56 15.01 18,100 24,900 -0.1
13/10/2023
15.42
 2,383,200 15.74 15.83 15.06 17,700 35,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |