CTCP Chứng khoán Agribank (agr)

14.75
-0.10
(-0.67%)
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
(2026-02-23) 		-1.90 -11.45% 19,874,100 243,300 4.0
14.60
16.90
14.85
2 tháng
(2026-01-16) 		-3.20 -17.88% 40,486,200 -321,900 -5.6
14.60
17.90
14.85
3 tháng
(2025-12-17) 		-0.90 -5.77% 66,595,000 88,000 1.5
14.60
18.10
14.85
6 tháng
(2025-09-18) 		-3.25 -18.11% 108,271,000 201,200 2.9
14.60
18.15
14.85
12 tháng
(2025-03-24) 		-2.94 -16.67% 308,451,300 281,519 3.4
12.88
20.55
14.85
24 tháng
(2024-03-27) 		-4.59 -23.78% 619,049,800 -734,215 -16.5
12.88
20.88
14.85
36 tháng
(2023-04-03) 		6.17 72.31% 1,133,029,500 188,142 0.8
8.33
20.88
14.85
60 tháng
(2021-04-12) 		3.83 35.19% 1,895,171,500 -325,066 -9.6
4.97
23.90
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2023
7.51
 1,699,200 7.19 7.54 7.15 52,100 0 0.4
24/03/2023
7.19
 822,400 7.13 7.28 7.16 7,900 0 0.1
23/03/2023
7.13
 515,900 7.02 7.14 6.93 6,400 4,700 0.0
22/03/2023
7.02
 297,400 7.04 7.10 7.02 400 0 0.0
21/03/2023
7.04
 257,900 6.93 7.04 6.92 5,500 7,200 -0.1
20/03/2023
6.93
 478,200 7.09 7.13 6.93 100 9,600 -0.1
17/03/2023
7.09
 531,600 7.03 7.28 7.08 8,100 14,900 -0.1
16/03/2023
7.03
 535,400 7.13 7.15 7.01 7,200 0 0.1
15/03/2023
7.13
 1,344,800 6.66 7.13 6.77 8,500 3,564 0.0
14/03/2023
6.66
 394,200 6.80 6.84 6.58 0 24,000 -0.2
13/03/2023
6.80
 270,000 6.90 6.90 6.71 900 2,100 -0.0
10/03/2023
6.90
 212,900 6.97 6.97 6.87 900 2,300 -0.0
09/03/2023
6.97
 482,500 6.89 6.97 6.89 21,800 1 0.2
08/03/2023
6.89
 218,700 6.84 6.89 6.76 8,200 100 0.1
07/03/2023
6.84
 425,300 6.84 6.93 6.75 700 38,300 -0.3
06/03/2023
6.84
 165,400 6.77 6.93 6.80 5,800 2,100 0.0
03/03/2023
6.77
 178,000 6.88 6.94 6.77 65 2,800 -0.0
02/03/2023
6.88
 138,600 6.93 7.01 6.84 1,500 3,500 -0.0
01/03/2023
6.93
 334,800 6.76 6.93 6.73 15,400 22,300 -0.1
28/02/2023
6.76
 195,700 6.75 6.93 6.66 100 17,200 -0.1
27/02/2023
6.75
 384,600 6.80 6.84 6.71 6,300 14,700 -0.1
24/02/2023
6.80
 256,900 6.93 6.96 6.78 0 10,400 -0.1
23/02/2023
6.93
 463,500 6.93 6.93 6.74 0 29,700 -0.2
22/02/2023
6.93
 450,100 7.19 7.19 6.93 7,800 10,400 -0.0
21/02/2023
7.19
 497,700 7.27 7.37 7.19 5,700 6,400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |