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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |