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)
23/09/2022
9.41
 314,700 9.58 9.67 9.41 0 21,100 -0.2
22/09/2022
9.58
 479,200 9.41 9.67 9.19 0 5,200 -0.1
21/09/2022
9.41
 265,600 9.36 9.45 9.19 3,900 600 0.0
20/09/2022
9.36
 558,800 9.19 9.41 9.06 8,600 0 0.1
19/09/2022
9.19
 808,700 9.84 9.88 9.19 6,000 22,100 -0.2
16/09/2022
9.84
 412,200 10.23 10.23 9.84 0 40,300 -0.5
15/09/2022
10.23
 265,800 10.36 10.40 10.10 0 20,200 0.1
14/09/2022
10.36
 600,000 10.10 10.36 9.75 10,100 0 -0.3
13/09/2022
10.10
 367,000 10.05 10.27 9.92 0 12,900 -0.3
12/09/2022
10.05
 551,600 10.01 10.36 9.92 3,900 0 -0.3
09/09/2022
10.01
 624,500 10.01 10.18 9.67 1,700 26,300 -0.3
08/09/2022
10.01
 788,400 10.18 10.49 9.92 0 13,000 -0.2
07/09/2022
10.18
 1,360,400 10.83 10.83 10.18 16,000 20,100 -0.0
06/09/2022
10.83
 673,100 10.83 10.92 10.74 0 1,600 -0.0
05/09/2022
10.83
 639,800 10.96 11.05 10.74 0 26,000 -0.3
31/08/2022
10.96
 805,400 10.83 11.00 10.61 900 16,000 -0.2
30/08/2022
10.83
 810,800 11.00 11.18 10.70 0 24,600 -0.3
29/08/2022
11.00
 1,987,300 11.35 11.35 10.57 14,500 23,400 -0.1
26/08/2022
11.35
 1,479,800 11.65 11.74 11.31 1,500 27,700 -0.3
25/08/2022
11.65
 1,459,500 11.56 11.82 11.48 0 4,600 -0.1
24/08/2022
11.56
 1,034,100 11.65 11.78 11.52 800 45,200 -0.6
23/08/2022
11.65
 2,105,000 11.13 11.65 10.70 12,900 25,200 -0.2
22/08/2022
11.13
 2,351,700 10.74 11.26 10.66 100 60,200 -0.8
19/08/2022
10.74
 1,394,900 10.61 10.96 10.49 0 37,000 -0.5
18/08/2022
10.61
 1,231,100 10.53 10.87 10.40 35,200 0 0.4
17/08/2022
10.53
 756,200 10.57 10.70 10.49 2,000 16,100 -0.2
16/08/2022
10.57
 407,700 10.61 10.66 10.53 3,000 9,900 -0.1
15/08/2022
10.61
 939,900 10.44 10.66 10.49 17,100 300 0.2
12/08/2022
10.44
 827,600 10.31 10.61 10.18 32,600 0 0.4
11/08/2022
10.31
 907,000 10.44 10.79 10.18 2,000 48,000 -0.5
10/08/2022
10.44
 759,000 10.53 10.61 10.40 0 2,200 -0.0
09/08/2022
10.53
 957,400 10.53 10.66 10.36 100 4,800 -0.1
08/08/2022
10.53
 1,181,300 10.70 10.87 10.49 500 49,900 -0.6
05/08/2022
10.70
 1,221,400 10.36 10.74 10.27 29,300 0 0.4
04/08/2022
10.36
 1,089,400 10.36 10.70 10.27 11,300 30,200 -0.2
03/08/2022
10.36
 1,330,100 10.27 10.36 10.10 3,300 2,200 0.0
02/08/2022
10.27
 1,365,500 10.27 10.53 10.18 5,500 27,000 -0.3
01/08/2022
10.27
 1,436,000 9.67 10.27 9.67 33,200 6,500 0.3
29/07/2022
9.67
 689,000 9.67 9.84 9.58 12,800 200 0.1
28/07/2022
9.67
 1,399,000 9.36 9.84 9.49 23,700 2,100 0.2
27/07/2022
9.36
 820,300 9.06 9.41 9.06 7,400 800 0.1
26/07/2022
9.06
 369,800 9.23 9.28 9.06 0 0 -0.1
25/07/2022
9.23
 589,300 9.23 9.45 9.02 100 12,600 -0.1
22/07/2022
9.23
 617,100 9.36 9.45 9.23 17,500 2,800 0.3
21/07/2022
9.36
 672,700 9.41 9.45 9.19 14,000 0 0.2
20/07/2022
9.41
 879,200 9.19 9.62 9.32 25,100 0 0.3
19/07/2022
9.19
 1,048,100 9.41 9.45 8.98 0 21,700 -0.2
18/07/2022
9.41
 862,900 9.36 9.67 9.32 200 5,900 -0.1
15/07/2022
9.36
 778,600 9.41 9.71 9.32 0 32,200 -0.3
14/07/2022
9.41
 1,536,800 8.80 9.41 8.63 38,400 900 0.4
13/07/2022
8.80
 766,000 8.80 8.93 8.76 10,600 1,400 0.1
12/07/2022
8.80
 870,300 8.54 8.80 8.51 18,400 100 0.2
11/07/2022
8.54
 387,100 8.63 8.85 8.50 5,600 20,700 -0.1
08/07/2022
8.63
 370,700 8.33 8.76 8.46 0 26,600 -0.1
07/07/2022
8.33
 286,000 8.46 8.63 8.17 0 17,800 -0.2
06/07/2022
8.46
 464,600 8.76 8.76 8.46 10,500 6,800 0.0
05/07/2022
8.76
 582,900 8.98 8.98 8.76 0 21,700 -0.2
04/07/2022
8.98
 1,008,700 8.46 9.02 8.51 20,000 3,900 0.2
01/07/2022
8.46
 734,100 8.12 8.67 7.68 15,200 19,600 -0.0
30/06/2022
8.12
 533,700 8.61 8.63 8.08 1,600 20,500 -0.2
29/06/2022
8.61
 541,400 8.59 8.85 8.21 10,900 7,000 0.0
28/06/2022
8.59
 518,300 8.63 8.98 8.54 2,500 46,700 -0.4
27/06/2022
8.63
 429,100 8.23 8.63 8.16 30,300 30,300 0.0
24/06/2022
8.23
 508,100 7.94 8.41 8.03 29,200 0 0.3
23/06/2022
7.94
 350,900 7.87 8.03 7.78 17,500 2,800 0.1
22/06/2022
7.87
 621,800 7.42 7.94 7.51 53,500 6,600 0.4
21/06/2022
7.42
 488,400 7.62 7.94 7.27 32,700 4,100 0.2
20/06/2022
7.62
 628,400 8.19 8.37 7.62 5,500 7,000 -0.0
17/06/2022
8.19
 777,600 8.80 8.80 8.19 1,100 11,400 -0.1
16/06/2022
8.80
 440,800 8.80 9.23 8.63 7,900 8,100 -0.0
15/06/2022
8.80
 619,500 9.45 9.67 8.80 2,000 22,000 -0.2
14/06/2022
9.45
 485,200 9.88 9.88 9.28 27,000 7,600 0.2
13/06/2022
9.88
 860,600 10.61 10.61 9.88 200 61,800 -0.7
10/06/2022
10.61
 388,200 11.05 11.05 10.61 11,600 1,900 0.1
09/06/2022
11.05
 359,300 10.70 11.05 10.79 19,200 0 0.2
08/06/2022
10.70
 514,900 10.36 10.87 10.49 35,000 500 0.4
07/06/2022
10.36
 625,800 10.61 10.66 10.18 29,000 33,700 -0.1
06/06/2022
10.61
 516,600 10.70 11.13 10.49 26,600 0 0.3
03/06/2022
10.70
 428,800 10.96 11.00 10.66 2,600 107,800 -1.3
02/06/2022
10.96
 633,100 11.18 11.43 10.96 5,000 67,300 -0.8
01/06/2022
11.18
 476,900 11.26 11.48 11.05 4,800 16,500 -0.2
31/05/2022
11.26
 573,700 11.48 11.52 11.26 14,000 11,000 0.0
30/05/2022
11.48
 428,300 11.31 11.56 11.22 26,200 100 0.3
27/05/2022
11.31
 519,500 11.35 11.48 11.22 19,600 0 0.3
26/05/2022
11.35
 1,050,800 11.05 11.65 11.13 9,800 100 0.1
25/05/2022
11.05
 615,300 10.61 11.09 10.57 42,500 0 0.5
24/05/2022
10.61
 482,900 10.53 10.61 10.10 7,800 10,500 -0.0
23/05/2022
10.53
 655,200 10.96 11.18 10.27 200 9,300 -0.1
20/05/2022
10.96
 587,100 10.92 11.31 10.96 17,900 18,500 -0.0
19/05/2022
10.92
 609,200 10.92 11.09 10.44 13,400 20,800 -0.1
18/05/2022
10.92
 597,200 10.79 11.39 10.87 23,200 15,700 0.1
17/05/2022
10.79
 757,200 10.10 10.79 9.67 50,800 600 0.6
16/05/2022
10.10
 561,800 10.01 10.53 10.05 24,900 2,400 0.3
13/05/2022
10.01
 982,800 10.74 10.74 10.01 27,700 8,400 0.2
12/05/2022
10.74
 590,800 11.52 11.52 10.74 2,800 15,700 -0.2
11/05/2022
11.52
 374,800 11.65 11.78 11.22 0 26,600 -0.4
10/05/2022
11.65
 1,012,300 11.09 11.65 10.36 67,500 17,300 0.7
09/05/2022
11.09
 699,700 11.91 11.91 11.09 31,200 2,300 0.4
06/05/2022
11.91
 592,900 12.77 12.77 11.91 12,800 6,600 0.1
05/05/2022
12.77
 435,300 12.90 13.12 12.34 3,100 18,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |