CTCP Chứng khoán Agribank (agr)

14.40
0.45
(3.23%)
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
(2026-05-13) 		-0.55 -3.79% 4,878,800 -90,628 0
13.90
14.75
13.95
2 tháng
(2026-04-13) 		-1 -6.69% 9,871,500 -176,096 0
13.90
15.05
13.95
3 tháng
(2026-03-16) 		-0.75 -5.10% 19,502,400 42,103 2.4
13.40
15.30
13.95
6 tháng
(2025-12-15) 		-1.50 -9.71% 86,943,800 107,503 3.5
13.40
18.10
13.95
12 tháng
(2025-06-17) 		-0.75 -5.10% 272,710,600 262,403 5.1
13.40
20.55
13.95
24 tháng
(2024-06-24) 		-3.52 -20.14% 491,791,600 27,342 0.3
12.88
20.55
13.95
36 tháng
(2023-06-28) 		1.02 7.86% 1,032,317,600 251,002 3.3
10.69
20.88
13.95
60 tháng
(2021-07-08) 		1.44 11.48% 1,763,921,000 -952,563 -19.0
4.97
23.90
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
14.38
 2,668,000 14.20 14.82 14.16 77,100 4,000 1.2
16/08/2023
14.20
 1,634,100 14.25 14.29 14.03 48,500 500 0.8
15/08/2023
14.25
 1,368,800 14.47 14.51 14.20 49,800 0 0.8
14/08/2023
14.47
 2,722,600 14.03 14.64 13.99 23,600 3,000 0.3
11/08/2023
14.03
 2,877,100 13.63 14.16 13.59 1,600 28,600 -0.4
10/08/2023
13.63
 1,759,700 13.72 13.85 13.63 20,300 0 0.3
09/08/2023
13.72
 1,908,300 13.99 13.99 13.63 1,000 9,400 -0.1
08/08/2023
13.99
 1,407,400 14.16 14.25 13.90 5,500 0 0.1
07/08/2023
14.16
 2,792,800 13.72 14.29 13.85 63,600 10,000 0.8
04/08/2023
13.72
 2,080,300 13.50 13.77 13.42 0 2,700 -0.0
03/08/2023
13.50
 1,989,200 13.37 13.72 13.28 9,500 11,200 -0.0
02/08/2023
13.37
 1,333,600 13.33 13.42 13.24 37,000 0 0.6
01/08/2023
13.33
 1,991,800 13.68 13.81 13.33 9,600 102,800 -1.4
31/07/2023
13.68
 1,743,400 13.63 13.90 13.50 17,100 0 0.3
28/07/2023
13.63
 2,514,700 13.28 13.72 13.33 86,300 100 1.3
27/07/2023
13.28
 2,308,700 13.42 13.55 13.24 3,000 34,600 -0.5
26/07/2023
13.42
 1,904,700 13.50 13.63 13.28 8,200 0 0.1
25/07/2023
13.50
 2,125,800 13.72 13.77 13.46 8,200 0 0.1
24/07/2023
13.72
 2,205,000 13.68 13.99 13.50 2,100 48,800 -0.7
21/07/2023
13.68
 4,217,800 13.15 13.72 13.02 17,200 21,100 -0.1
20/07/2023
13.15
 2,378,500 13.15 13.15 12.80 43,000 59,200 -0.2
19/07/2023
13.15
 2,331,300 13.24 13.37 13.11 3,400 19,400 -0.2
18/07/2023
13.24
 1,317,800 13.42 13.50 13.24 100 0 0.0
17/07/2023
13.42
 1,742,600 13.24 13.55 13.24 142,500 22,400 1.8
14/07/2023
13.24
 2,884,700 13.33 13.46 12.98 6,700 35,400 -0.4
13/07/2023
13.33
 1,114,700 13.28 13.42 13.28 700 21,500 -0.3
12/07/2023
13.28
 2,314,600 13.11 13.55 13.11 1,200 0 0.0
11/07/2023
13.11
 2,272,000 13.20 13.42 13.02 4,100 0 0.1
10/07/2023
13.20
 2,109,200 12.98 13.33 13.02 17,100 0 0.3
07/07/2023
12.98
 1,035,600 12.85 12.98 12.54 40,500 39,100 0.0
06/07/2023
12.85
 2,879,400 12.85 13.15 12.45 0 71,100 -1.0
05/07/2023
12.85
 1,505,700 13.15 13.28 12.85 0 27,100 -0.4
04/07/2023
13.15
 2,497,300 12.45 13.15 12.41 37,400 0 0.6
03/07/2023
12.45
 719,500 12.41 12.67 12.36 1,000 14,700 -0.2
30/06/2023
12.41
 1,586,900 12.28 12.58 12.14 78,300 3,000 1.1
29/06/2023
12.28
 2,455,800 12.93 12.93 12.28 23,900 12,500 0.2
28/06/2023
12.93
 1,820,300 13.06 13.11 12.80 12,300 0 0.2
27/06/2023
13.06
 1,482,900 12.98 13.33 12.89 4,000 11,300 -0.1
26/06/2023
12.98
 3,150,900 13.15 13.15 12.28 45,000 35,000 0.2
23/06/2023
13.15
 3,087,700 12.54 13.37 12.32 60,300 0 0.9
22/06/2023
12.54
 3,909,500 12.28 12.85 12.45 31,000 200,500 -2.4
21/06/2023
12.28
 3,770,800 11.49 12.28 11.62 0 10,000 -0.1
20/06/2023
11.49
 1,539,500 11.31 11.49 11.27 15,800 10,000 0.1
19/06/2023
11.31
 930,200 11.27 11.40 11.14 0 9,100 -0.1
16/06/2023
11.27
 3,442,100 11.05 11.71 11.22 48,500 1,500 0.6
15/06/2023
11.05
 1,053,500 11.14 11.14 10.87 100 0 0.0
14/06/2023
11.14
 1,202,400 11.22 11.35 11.14 1,500 1,700 -0.0
13/06/2023
11.22
 1,490,000 11.05 11.35 11.05 10,300 1,300 0.1
12/06/2023
11.05
 1,357,100 11.22 11.31 10.83 0 1,100 -0.0
09/06/2023
11.22
 2,214,800 11.00 11.22 10.61 300 31,400 -0.4
08/06/2023
11.00
 2,855,800 11.62 11.62 11.00 7,700 11,600 -0.1
07/06/2023
11.62
 2,050,100 11.71 11.79 11.44 0 15,800 -0.2
06/06/2023
11.71
 1,907,100 11.49 11.84 11.27 0 2,200 -0.0
05/06/2023
11.49
 1,803,200 11.49 11.92 11.44 184,900 47,000 1.9
02/06/2023
11.49
 1,687,200 11.40 11.62 11.40 17,100 0 0.2
01/06/2023
11.40
 1,876,800 11.40 11.66 11.22 2,400 22,900 -0.3
31/05/2023
11.40
 1,630,400 11.53 11.66 11.31 4,100 0 0.1
30/05/2023
11.53
 2,173,000 11.40 11.84 11.22 4,500 14,500 -0.1
29/05/2023
11.40
 1,458,100 11.14 11.49 11.18 69,000 0 0.9
26/05/2023
11.14
 1,467,800 11.14 11.27 11.05 20,000 0 0.3
25/05/2023
11.14
 1,627,200 11.44 11.53 11.05 18,500 0 0.2
24/05/2023
11.44
 3,178,800 10.92 11.62 10.87 0 0 0
23/05/2023
10.92
 1,593,200 11.00 11.22 10.83 0 60,100 -0.8
22/05/2023
11.00
 1,559,300 10.96 11.18 10.92 0 0 0
19/05/2023
10.96
 1,319,900 10.87 11.14 10.65 4,000 28,800 -0.3
18/05/2023
10.87
 2,369,400 10.65 11.14 10.65 58,500 0 0.7
17/05/2023
10.65
 2,159,300 10.74 11.00 10.61 0 37,500 -0.5
16/05/2023
10.74
 1,107,500 10.78 10.92 10.65 0 58,700 -0.7
15/05/2023
10.78
 1,726,500 10.92 11.22 10.78 0 31,600 -0.4
12/05/2023
10.92
 2,120,100 10.61 10.92 10.48 48,900 1,800 0.6
11/05/2023
10.61
 1,793,000 10.65 10.87 10.52 64,800 0 0.8
10/05/2023
10.65
 2,209,000 10.70 10.96 10.52 8,500 0 0.1
09/05/2023
10.70
 1,175,600 10.74 10.83 10.43 1,000 39,400 -0.5
08/05/2023
10.74
 1,989,800 10.65 11.00 10.65 11,600 5,400 0.1
05/05/2023
10.65
 1,732,500 10.65 10.96 10.39 1,600 83,200 -1.0
04/05/2023
10.65
 2,691,700 10.17 10.78 9.95 43,500 1,000 0.5
28/04/2023
10.17
 1,552,100 10.13 10.26 9.86 1,400 1,400 0.0
27/04/2023
10.13
 1,110,600 10.35 10.35 10.04 8,100 0 0.1
26/04/2023
10.35
 1,870,600 9.91 10.43 9.69 74,600 1 0.9
25/04/2023
9.91
 3,628,700 10.61 10.78 9.91 1,300 45,600 -0.5
24/04/2023
10.61
 3,140,200 10.26 10.83 10.08 28,300 71,600 -0.5
21/04/2023
10.26
 3,961,600 9.60 10.26 9.60 5,100 19,100 -0.2
20/04/2023
9.60
 2,328,300 9.47 9.86 9.47 200 51,700 -0.6
19/04/2023
9.47
 5,166,600 8.86 9.47 8.94 600 1 0.0
18/04/2023
8.86
 1,624,700 8.58 8.90 8.51 0 10,200 -0.1
17/04/2023
8.58
 761,300 8.33 8.58 8.31 95,300 0 0.9
14/04/2023
8.33
 1,025,800 8.40 8.56 8.31 14,600 21,700 -0.1
13/04/2023
8.40
 1,219,000 8.59 8.67 8.40 11,100 6,700 0.0
12/04/2023
8.59
 1,699,200 8.86 8.94 8.59 2,800 56,100 -0.5
11/04/2023
8.86
 1,339,000 8.86 8.90 8.60 15,200 6,000 0.1
10/04/2023
8.86
 1,507,300 8.68 9.21 8.77 2,400 46,000 -0.4
07/04/2023
8.68
 1,804,700 8.42 8.81 8.37 91,600 53,272 0.4
06/04/2023
8.42
 2,339,200 8.86 9.12 8.42 3,700 39,880 -0.3
05/04/2023
8.86
 1,985,000 8.68 8.94 8.66 10,300 23,401 -0.1
04/04/2023
8.68
 2,083,900 8.53 8.72 8.42 29,100 2 0.3
03/04/2023
8.53
 1,659,900 8.23 8.59 8.47 5,700 2,300 0.0
31/03/2023
8.23
 2,726,700 7.76 8.24 7.72 75,600 6,400 0.6
30/03/2023
7.76
 1,958,200 7.62 8.07 7.72 13,400 10,000 0.0
29/03/2023
7.62
 1,279,900 7.45 7.63 7.37 17,700 4,800 0.1
28/03/2023
7.45
 819,300 7.51 7.58 7.41 13,500 5,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |