CTCP Chứng khoán Agribank (agr)

15.95
0.05
(0.31%)
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
(2025-12-29) 		-0.25 -1.55% 30,039,900 13,700 0.1
15.35
18.10
15.95
2 tháng
(2025-11-28) 		0.65 4.26% 46,609,900 481,500 7.6
15
18.10
15.95
3 tháng
(2025-10-29) 		-0.35 -2.15% 55,599,400 487,500 7.7
15
18.10
15.95
6 tháng
(2025-07-31) 		-2 -11.17% 169,743,100 -539,300 -9.8
15
20.55
15.95
12 tháng
(2025-02-03) 		0.33 2.15% 316,121,300 535,119 7.3
12.88
20.55
15.95
24 tháng
(2024-02-07) 		0.12 0.73% 669,432,600 134,999 0.8
12.88
20.88
15.95
36 tháng
(2023-02-13) 		9.46 146.72% 1,125,394,800 356,342 3.3
6.44
20.88
15.95
60 tháng
(2021-02-22) 		6.06 61.62% 1,918,973,300 -725,466 -13.8
4.97
23.90
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
15.95
 477,100 15.75 16.20 15.75 40,800 77,600 -0.6
26/01/2026
15.90
 1,230,300 16.25 16.40 15.90 80,400 180,400 -1.6
23/01/2026
16.25
 907,600 16.35 16.70 16.20 51,100 140,700 -1.5
22/01/2026
16.35
 985,200 16.45 16.70 16 17,700 13,400 0.1
21/01/2026
16.15
 2,923,500 16.70 16.80 15.85 301,000 58,100 3.9
20/01/2026
17
 2,008,400 17.95 17.95 17 189,800 111,200 1.3
19/01/2026
17.70
 1,171,000 17.90 17.90 17.65 0 240,300 -4.3
16/01/2026
17.90
 2,842,400 18 18.45 17.55 77,800 161,600 -1.5
15/01/2026
17.90
 1,928,200 18.25 18.30 17.55 31,400 124,100 -1.7
14/01/2026
18.10
 3,525,300 18.10 18.10 17.50 345,200 26,400 5.6
13/01/2026
17.80
 2,822,900 18.20 18.30 17.55 84,700 46,500 0.7
12/01/2026
17.75
 2,945,000 17 17.75 17 131,300 54,300 1.3
09/01/2026
16.60
 1,793,600 16.20 16.65 16.05 45,800 51,100 -0.1
08/01/2026
16.15
 1,508,400 15.80 16.50 15.75 143,200 122,100 0.3
07/01/2026
15.75
 413,100 15.40 15.80 15.40 3,300 4,500 -0.0
06/01/2026
15.40
 837,700 15.40 15.55 15.05 75,600 200 1.1
05/01/2026
15.35
 1,040,800 16.10 16.10 15.20 79,400 27,500 0.8
31/12/2025
16.10
 265,500 16.20 16.25 16 200 23,300 -0.4
30/12/2025
16.15
 221,200 16.15 16.35 16.15 300 0 0.0
29/12/2025
16.15
 669,800 16.50 16.50 16.10 24,800 283,600 -4.2
26/12/2025
16.45
 855,900 16.30 16.60 15.80 100,300 13,500 1.4
25/12/2025
16.35
 804,200 16.40 16.80 16.35 58,800 6,000 0.9
24/12/2025
16.50
 858,700 16.25 16.80 16.15 32,800 33,300 -0.0
23/12/2025
16.25
 550,700 16.75 16.75 16.20 200 42,100 -0.7
22/12/2025
16.70
 1,027,100 16.55 16.85 16.35 50,000 1,200 0.8
19/12/2025
16.55
 1,645,600 16.40 16.80 16.15 119,400 22,100 1.6
18/12/2025
16.55
 2,045,200 15.60 16.60 15.35 122,800 41,700 1.3
17/12/2025
15.60
 349,900 15.85 15.90 15.45 0 116,100 -1.8
16/12/2025
15.85
 761,300 15.40 16 15.20 23,300 31,200 -0.1
15/12/2025
15.45
 598,000 15.80 15.80 15.30 10,700 5,600 0.1
12/12/2025
15.50
 1,788,700 15.75 16.40 15.50 124,400 35,600 1.4
11/12/2025
15.75
 488,200 16.30 16.30 15.70 12,700 29,400 -0.3
10/12/2025
16.05
 1,536,800 15 16.05 15 47,000 10,300 0.6
09/12/2025
15
 837,000 15.25 15.25 14.80 29,300 52,700 -0.4
08/12/2025
15.25
 293,200 15.40 15.50 15.25 67,200 9,900 0.9
05/12/2025
15.35
 247,100 15.50 15.55 15.35 200 6,800 -0.1
04/12/2025
15.50
 653,700 15.45 15.60 15.45 74,600 0 1.2
03/12/2025
15.40
 357,300 15.30 15.40 15.20 44,900 0 0.7
02/12/2025
15.25
 388,300 15.25 15.35 15.05 6,900 0 0.1
01/12/2025
15.25
 287,500 15.30 15.40 15.20 400 1,000 -0.0
28/11/2025
15.25
 195,600 15.35 15.50 15.25 400 0 0.0
27/11/2025
15.35
 291,500 15.50 15.65 15.30 400 300 0.0
26/11/2025
15.35
 314,000 15.30 15.65 15.30 0 2,000 -0.0
25/11/2025
15.25
 491,400 15.50 15.60 15.20 800 26,800 -0.4
24/11/2025
15.50
 236,200 15.50 15.70 15.50 300 32,800 -0.5
21/11/2025
15.50
 265,800 15.55 15.60 15.45 200 8,700 -0.1
20/11/2025
15.65
 243,200 15.65 15.80 15.55 400 900 -0.0
19/11/2025
15.65
 482,400 15.80 15.90 15.60 10,100 900 0.1
18/11/2025
15.95
 406,400 15.95 16.20 15.85 41,500 7,100 0.6
17/11/2025
15.95
 217,400 15.85 16 15.80 100 2,100 -0.0
14/11/2025
15.80
 351,900 15.70 15.85 15.60 19,800 0 0.3
13/11/2025
15.75
 278,900 15.95 15.95 15.75 200 6,200 -0.1
12/11/2025
16
 547,400 15.60 16 15.60 7,900 0 0.1
11/11/2025
15.55
 390,000 15.70 15.70 15.45 0 0 0
10/11/2025
15.50
 338,300 15.45 15.70 15.30 11,000 0 0.2
07/11/2025
15.45
 600,400 15.80 15.80 15.30 200 23,900 -0.4
06/11/2025
15.75
 199,100 16 16 15.40 100 0 0.0
05/11/2025
15.95
 434,100 16.25 16.25 15.95 500 3,400 -0.0
04/11/2025
16.30
 871,100 15.75 16.30 14.95 24,800 0 0.4
03/11/2025
15.60
 994,200 16.20 16.20 15.55 1,200 0 0.0
31/10/2025
16.05
 272,500 16.20 16.20 16.05 3,800 500 0.1
30/10/2025
16.15
 350,100 16.25 16.30 16.05 500 2,000 -0.0
29/10/2025
16.25
 413,200 16.30 16.30 16.10 200 400 -0.0
28/10/2025
16.20
 458,600 16 16.20 15.75 1,200 2,000 -0.0
27/10/2025
16
 616,000 16.10 16.30 15.80 200 20,500 -0.3
24/10/2025
15.85
 418,800 16.15 16.15 15.75 200 32,800 -0.5
23/10/2025
16
 334,900 16.20 16.30 16 400 0 0.0
22/10/2025
16.20
 589,500 16.25 16.30 15.70 400 0 0.0
21/10/2025
15.90
 1,551,500 15.90 16.40 15.40 57,200 3,000 0.9
20/10/2025
16
 1,501,500 17.10 17.40 16 1,200 500 0.0
17/10/2025
17.20
 912,800 17.35 17.65 17.20 800 34,300 -0.6
16/10/2025
17.35
 662,900 17.40 17.55 17.20 3,000 3,700 -0.0
15/10/2025
17.35
 787,000 17.45 17.50 17.20 500 0 0.0
14/10/2025
17.35
 939,000 17.80 17.90 17.35 200 9,900 -0.2
13/10/2025
17.45
 1,040,100 17.45 17.55 17.20 28,200 14,200 0.2
10/10/2025
17.65
 670,900 17.90 17.90 17.55 200 9,900 -0.2
09/10/2025
17.65
 724,100 17.80 17.90 17.55 0 0 0
08/10/2025
17.75
 970,900 18.35 18.35 17.60 800 1,000 -0.0
07/10/2025
17.80
 731,800 18.20 18.40 17.70 100 500 -0.0
06/10/2025
18.15
 1,721,400 17.35 18.15 17.25 50,100 15,400 0.6
03/10/2025
17
 859,000 17.15 17.20 16.85 800 500 0.0
02/10/2025
17.10
 496,600 17.65 17.65 17.10 400 500 -0.0
01/10/2025
17.50
 465,500 17.50 17.65 17.30 12,700 1,000 0.2
30/09/2025
17.40
 1,083,800 17.55 17.55 17 300 1,600 -0.0
29/09/2025
17.35
 631,400 17.50 17.65 17.30 300 900 -0.0
26/09/2025
17.45
 898,900 17.85 17.90 17.45 700 2,000 -0.0
25/09/2025
17.85
 953,500 18 18.05 17.80 400 29,000 -0.5
24/09/2025
17.90
 684,700 17.50 17.90 17.20 1,000 30,300 -0.5
23/09/2025
17.35
 569,200 17.35 17.60 17.30 600 65,700 -1.1
22/09/2025
17.35
 1,290,700 17.75 17.80 17.05 21,200 34,700 -0.2
19/09/2025
17.90
 628,500 18 18.15 17.80 0 25,500 -0.5
18/09/2025
17.95
 1,060,300 18.20 18.25 17.80 105,300 101,300 0.1
17/09/2025
18.05
 1,284,700 18.35 18.50 18 16,800 42,200 -0.5
16/09/2025
18.50
 1,870,100 19.40 19.40 18.35 74,500 488,900 -7.9
15/09/2025
19
 1,605,300 18.50 19 18.35 47,200 72,900 -0.5
12/09/2025
18.35
 1,148,800 18.45 18.70 18.20 37,000 218,700 -3.4
11/09/2025
18.40
 2,276,400 18.10 18.50 17.40 278,500 504,200 -4.1
10/09/2025
18.20
 1,296,900 18.65 18.70 18.15 5,800 241,300 -4.3
09/09/2025
18.55
 2,038,900 18.30 18.55 17.90 68,600 53,700 0.3
08/09/2025
18.10
 4,127,300 19.05 19.30 18 740,700 70,500 12.6

Chính sách bảo mật | Điều khoản sử dụng |