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
(2025-11-04) 		-0.90 -5.52% 8,188,200 54,800 0.9
15.25
16.30
15.50
2 tháng
(2025-10-06) 		-2.75 -15.15% 24,849,900 54,600 0.8
15.25
18.15
15.50
3 tháng
(2025-09-05) 		-3.65 -19.16% 54,031,700 -475,700 -8.8
15.25
19.05
15.50
6 tháng
(2025-06-09) 		0.75 5.12% 183,636,100 -56,900 -1.8
14.40
20.55
15.50
12 tháng
(2024-12-09) 		-1.35 -8.03% 284,142,200 42,439 -0.6
12.88
20.55
15.50
24 tháng
(2023-12-15) 		0.93 6.46% 676,221,100 10,199 -0.9
12.88
20.88
15.50
36 tháng
(2022-12-20) 		8.34 118.15% 1,095,662,500 -165,340 -4.1
6.30
20.88
15.50
60 tháng
(2020-12-30) 		8.16 112.69% 1,956,342,910 -722,656 -16.9
4.97
23.90
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
15.35
 247,100 15.50 15.55 15.35 200 6,800 0
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
05/09/2025
19.05
 3,911,300 20.50 20.75 19.05 157,500 115,200 0.7
04/09/2025
20.45
 2,773,500 20.80 20.80 20 49,000 5,300 0.9
03/09/2025
20.55
 4,985,200 19.85 20.55 19.70 460,800 33,800 8.6
29/08/2025
19.25
 6,477,600 18.35 19.25 18.20 123,200 46,300 1.4
28/08/2025
18
 1,849,200 17.75 18.15 17.50 4,100 13,400 0
27/08/2025
17.45
 1,857,400 17.80 17.95 17.45 10,400 35,300 -0.4
26/08/2025
17.80
 1,441,200 16.70 17.80 16.70 26,900 0 0.5
25/08/2025
16.90
 1,329,100 17.40 17.60 16.80 14,300 63,100 -0.8
22/08/2025
17.05
 3,469,600 18.05 18.10 17 35,800 68,400 -0.6
21/08/2025
18.25
 1,873,700 18.60 18.95 18 700 43,200 -0.8
20/08/2025
18.40
 2,517,700 19.05 19.20 17.75 63,900 155,000 -1.6
19/08/2025
19.05
 3,977,200 18.90 19.50 18.70 68,800 111,900 -0.8
18/08/2025
18.65
 2,795,000 18.25 18.70 17.85 43,800 106,500 -1.2
15/08/2025
18.20
 2,575,300 18.95 19 18 156,300 85,400 1.3
14/08/2025
18.65
 3,490,500 18.70 19.20 18.55 117,100 101,700 0.3
13/08/2025
18.45
 4,051,500 18.35 18.50 17.85 112,800 38,000 1.3
12/08/2025
18.20
 2,170,300 18.60 18.60 17.95 86,500 51,600 0.6
11/08/2025
18.40
 2,647,200 18.20 18.45 18 81,600 143,700 -1.1
08/08/2025
18.20
 2,749,800 18.60 18.85 17.80 34,200 169,100 -2.5
07/08/2025
18.40
 3,334,900 18.20 18.65 18 78,400 115,400 -0.7
06/08/2025
17.80
 1,544,100 17.50 17.90 17.40 65,000 11,800 0.9
05/08/2025
17.35
 5,118,900 17.95 18.30 16.90 248,900 440,300 -3.6
04/08/2025
17.55
 1,449,400 17.15 17.65 17 41,500 136,400 -1.7
01/08/2025
17.20
 3,393,300 17.80 18.20 17.05 85,900 573,300 -8.6
31/07/2025
17.90
 2,458,600 18.20 18.20 17.15 142,000 96,500 0.8
30/07/2025
17.60
 3,463,600 17.60 17.90 17 422,800 392,300 0.5
29/07/2025
17.10
 6,770,500 19.10 19.10 17.10 586,500 345,600 4.1
28/07/2025
18.05
 3,382,300 17.55 18.05 17.40 76,900 241,200 -2.9
25/07/2025
16.90
 3,698,400 16.55 17.15 16.50 399,200 299,600 1.6
24/07/2025
16.55
 1,304,700 16.80 16.80 16.35 26,400 100,900 -1.2
23/07/2025
16.65
 3,284,300 16.60 17.10 16.45 493,500 139,500 5.9
22/07/2025
16.35
 1,667,700 15.85 16.40 15.70 370,100 62,500 5.0
21/07/2025
15.95
 2,399,500 16.45 16.45 15.95 30,500 44,800 -0.2
18/07/2025
16.40
 1,711,600 16.35 16.80 16.15 184,700 82,200 1.7
17/07/2025
16.25
 1,829,100 16.45 16.55 16.10 1,900 106,700 -1.7
16/07/2025
16.25
 1,490,600 16.15 16.40 16.10 48,200 6,500 0.7

Chính sách bảo mật | Điều khoản sử dụng |