CTCP Chứng khoán Agribank (agr)

15.05
0.30
(2.03%)
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
(2026-05-19) 		0.30 2.04% 6,030,100 -182,628 0
13.90
15
14.75
2 tháng
(2026-04-20) 		0.15 1.01% 10,183,000 -136,396 0
13.90
15
14.75
3 tháng
(2026-03-20) 		0.60 4.17% 19,560,100 44,203 2.7
13.40
15.30
14.75
6 tháng
(2025-12-22) 		-1.70 -10.18% 83,509,600 29,903 2.5
13.40
18.10
14.75
12 tháng
(2025-06-23) 		0.55 3.81% 272,939,400 275,103 5.5
13.40
20.55
14.75
24 tháng
(2024-06-28) 		-1.83 -10.88% 486,099,400 103,942 2.2
12.88
20.55
14.75
36 tháng
(2023-07-04) 		1.85 14.05% 1,027,700,900 147,602 2.1
10.69
20.88
14.75
60 tháng
(2021-07-14) 		4.39 41.31% 1,752,348,600 -815,663 -16.6
4.97
23.90
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |