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)
20/02/2023
7.27
 660,800 6.84 7.28 6.88 30,700 0 0.3
17/02/2023
6.84
 236,500 6.85 6.92 6.75 1,600 7,500 -0.0
16/02/2023
6.85
 235,700 6.75 6.93 6.73 5,400 5,000 0.0
15/02/2023
6.75
 281,000 6.60 6.83 6.66 5,300 1,800 0.0
14/02/2023
6.60
 278,000 6.44 6.66 6.44 1,700 1,400 0.0
13/02/2023
6.44
 755,300 6.90 6.90 6.43 900 34,000 -0.2
10/02/2023
6.90
 250,000 7.01 7.01 6.88 0 27,700 -0.2
09/02/2023
7.01
 151,200 7.06 7.12 7.01 1,700 14,800 -0.1
08/02/2023
7.06
 387,900 7.01 7.10 6.84 5,900 27,700 -0.2
07/02/2023
7.01
 353,800 7.08 7.23 6.93 5,900 8,400 -0.0
06/02/2023
7.08
 280,400 7.07 7.10 6.99 0 2,800 -0.0
03/02/2023
7.07
 581,500 7.09 7.21 6.99 0 23,600 -0.2
02/02/2023
7.09
 536,200 7.20 7.30 7.01 0 18,300 -0.1
01/02/2023
7.20
 1,156,400 7.45 7.58 7.19 2,000 3,400 -0.0
31/01/2023
7.45
 804,100 7.42 7.45 7.37 0 10,300 -0.1
30/01/2023
7.42
 737,200 7.41 7.51 7.32 0 0 0.2
27/01/2023
7.41
 691,800 7.36 7.58 7.37 22,500 0 0.2
19/01/2023
7.36
 551,700 7.22 7.45 7.22 12,700 0 0.1
18/01/2023
7.22
 347,800 7.22 7.28 7.16 21,500 200 0.2
17/01/2023
7.22
 704,900 7.01 7.24 7.01 32,500 23,000 0.1
16/01/2023
7.01
 296,600 7.06 7.10 6.94 2,400 16,000 -0.1
13/01/2023
7.06
 706,100 7.01 7.18 6.95 3,000 400 0.0
12/01/2023
7.01
 291,500 7.05 7.11 6.95 0 7,900 -0.1
11/01/2023
7.05
 388,000 6.84 7.12 6.85 22,600 0 0.2
10/01/2023
6.84
 320,600 6.95 7.00 6.78 11,600 14,800 -0.0
09/01/2023
6.95
 152,400 7.01 7.16 6.94 0 7,800 -0.1
06/01/2023
7.01
 790,500 7.01 7.12 7.01 11,600 100 0.1
05/01/2023
7.01
 523,400 7.01 7.10 6.74 1,500 13,800 -0.1
04/01/2023
7.01
 455,900 7.01 7.10 6.97 400 1,500 -0.0
03/01/2023
7.01
 547,100 6.58 7.01 6.53 29,600 4,100 0.2
30/12/2022
6.58
 149,000 6.58 6.66 6.58 10,000 8,000 0.0
29/12/2022
6.58
 208,600 6.65 6.69 6.58 11,316 12,500 -0.0
28/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100000/1602 (Volume + 1.60%, Ratio=0.02)
28/12/2022
6.65
 192,300 6.62 6.74 6.58 9,500 13,298 -0.0
27/12/2022
6.62
 350,400 6.30 6.62 6.29 35,900 3,300 0.3
26/12/2022
6.30
 390,800 6.73 6.77 6.27 4,900 21,600 -0.1
23/12/2022
6.73
 293,000 6.69 6.77 6.60 12,600 0 0.1
22/12/2022
6.69
 424,800 6.64 6.82 6.56 12,300 8,600 0.0
21/12/2022
6.64
 756,800 7.06 7.09 6.57 7,300 50,100 -0.3
20/12/2022
7.06
 876,200 7.42 7.42 6.95 3,000 42,000 -0.3
19/12/2022
7.42
 1,005,200 7.39 7.77 7.36 16,600 27,300 -0.1
16/12/2022
7.39
 512,400 7.36 7.42 7.12 9,100 7,700 0.0
15/12/2022
7.36
 714,300 7.34 7.46 7.25 26,100 2,900 0.2
14/12/2022
7.34
 542,100 7.38 7.68 7.34 1,100 32,200 -0.3
13/12/2022
7.38
 517,500 7.06 7.38 7.00 23,000 13,800 0.1
12/12/2022
7.06
 861,600 7.25 7.50 6.91 24,900 18,900 0.0
09/12/2022
7.25
 528,300 7.24 7.33 7.07 17,300 4,200 0.1
08/12/2022
7.24
 1,015,500 6.77 7.24 6.95 49,300 11,600 0.3
07/12/2022
6.77
 867,400 7.27 7.27 6.77 34,700 27,700 0.1
06/12/2022
7.27
 1,237,800 7.81 7.81 7.27 10,400 26,700 -0.1
05/12/2022
7.81
 1,072,000 7.49 8.00 7.75 0 81,506 -0.7
02/12/2022
7.49
 1,112,000 7.02 7.49 6.91 43,300 1,500 0.4
01/12/2022
7.02
 996,000 6.99 7.33 6.99 11,800 3,000 0.1
30/11/2022
6.99
 846,300 6.90 7.05 6.73 21,100 16,600 0.0
29/11/2022
6.90
 1,023,300 6.64 7.06 6.63 7,000 21,100 -0.1
28/11/2022
6.64
 815,100 6.21 6.64 6.39 6,100 4,500 0.0
25/11/2022
6.21
 573,300 5.81 6.21 5.86 14,000 0 0.1
24/11/2022
5.81
 272,800 5.91 5.95 5.62 8,800 8,900 -0.0
23/11/2022
5.91
 199,500 6.01 6.17 5.90 600 13,300 -0.1
22/11/2022
6.01
 585,000 5.89 6.21 5.79 10,500 9,600 0.0
21/11/2022
5.89
 358,500 5.86 6.21 5.87 9,400 25,400 -0.1
18/11/2022
5.86
 457,700 5.63 5.94 5.52 15,400 16,590 -0.0
17/11/2022
5.63
 454,200 5.32 5.63 5.48 10,800 7,800 0.0
16/11/2022
5.32
 626,600 4.97 5.32 4.63 36,800 100 0.2
15/11/2022
4.97
 371,000 5.34 5.35 4.97 4,700 500 0.0
14/11/2022
5.34
 312,400 5.64 5.68 5.26 8,300 5,500 0.0
11/11/2022
5.64
 426,800 5.63 5.91 5.64 13,780 3,100 0.1
10/11/2022
5.63
 575,800 6.05 6.14 5.63 100 22,600 -0.1
09/11/2022
6.05
 228,400 6.08 6.30 6.05 700 2,300 -0.0
08/11/2022
6.08
 249,000 5.97 6.13 5.65 26,000 1,400 0.2
07/11/2022
5.97
 385,700 6.21 6.46 5.95 2,800 9,500 -0.0
04/11/2022
6.21
 307,800 6.54 6.60 6.13 2,000 18,400 -0.1
03/11/2022
6.54
 381,800 6.82 6.90 6.44 2,500 1,500 0.0
02/11/2022
6.82
 242,700 6.83 7.08 6.79 0 12,000 -0.1
01/11/2022
6.83
 338,100 6.58 6.90 6.59 5,100 6,000 -0.0
31/10/2022
6.58
 272,300 6.56 6.67 6.30 5,600 6,400 -0.0
28/10/2022
6.56
 275,900 6.48 6.73 6.54 400 9,900 -0.1
27/10/2022
6.48
 366,400 6.06 6.48 5.90 29,600 0 0.2
26/10/2022
6.06
 185,400 6.06 6.28 6.06 4,800 4,800 0
25/10/2022
6.06
 554,200 6.19 6.36 5.80 40,500 1,100 0.3
24/10/2022
6.19
 466,400 6.64 6.73 6.19 14,400 7,000 0.1
21/10/2022
6.64
 418,200 7.12 7.14 6.64 3,100 19,900 -0.1
20/10/2022
7.12
 124,500 7.25 7.25 7.05 0 20,200 -0.2
19/10/2022
7.25
 315,400 7.34 7.46 7.06 0 9,800 -0.1
18/10/2022
7.34
 403,900 7.20 7.51 7.33 3,500 3,500 0
17/10/2022
7.20
 341,600 7.09 7.21 6.95 27,000 3,600 0.2
14/10/2022
7.09
 505,100 6.92 7.34 7.07 17,200 0 0.1
13/10/2022
6.92
 205,300 6.90 7.07 6.85 4,400 13,800 -0.1
12/10/2022
6.90
 445,800 6.75 7.12 6.73 42,200 300 0.3
11/10/2022
6.75
 616,700 7.25 7.34 6.75 1,800 28,000 -0.2
10/10/2022
7.25
 635,500 7.09 7.34 6.64 39,100 700 0.3
07/10/2022
7.09
 907,300 7.61 7.61 7.09 15,500 800 0.1
06/10/2022
7.61
 288,100 7.94 8.07 7.49 27,000 5,500 0.2
05/10/2022
7.94
 342,600 7.51 7.94 7.68 42,400 0 0.4
04/10/2022
7.51
 374,800 7.87 8.07 7.51 16,400 0 0.1
03/10/2022
7.87
 383,300 8.46 8.46 7.87 5,200 22,200 -0.2
30/09/2022
8.46
 524,000 8.46 8.46 8.03 8,100 4,900 0.0
29/09/2022
8.46
 339,200 8.80 9.06 8.46 0 28,300 -0.3
28/09/2022
8.80
 380,800 8.80 8.93 8.63 5,900 13,310 -0.1
27/09/2022
8.80
 300,300 8.80 8.93 8.67 0 0 0.0
26/09/2022
8.80
 748,600 9.41 9.41 8.76 3,300 1,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |