CTCP Chứng khoán Agribank (agr)

14.50
0.05
(0.35%)
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
(2026-03-30) 		0.10 0.70% 7,783,500 109,731 2.7
14.30
15.30
14.50
2 tháng
(2026-03-02) 		-1.60 -9.97% 27,806,300 239,331 4.9
13.40
16.90
14.50
3 tháng
(2026-01-29) 		-1.70 -10.53% 39,513,500 35,931 1.6
13.40
16.90
14.50
6 tháng
(2025-10-31) 		-1.60 -9.97% 95,496,300 422,031 7.8
13.40
18.10
14.50
12 tháng
(2025-05-05) 		0.44 3.14% 291,171,800 225,031 3.7
13.40
20.55
14.50
24 tháng
(2024-05-09) 		-2.52 -14.84% 557,224,600 179,616 2.7
12.88
20.88
14.50
36 tháng
(2023-05-15) 		3.67 33.99% 1,089,752,500 259,430 2.9
10.65
20.88
14.50
60 tháng
(2021-05-25) 		4.48 44.97% 1,875,666,000 134,165 -3.0
4.97
23.90
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
14.50
 122,100 14.45 14.55 14.40 400 7,500 0
28/04/2026
14.45
 137,300 14.55 14.80 14.45 300 4,200 0
27/04/2026
14.55
 190,900 14.65 14.65 14.45 200 7,700 0
24/04/2026
14.55
 190,900 14.65 14.65 14.45 200 7,700 0
23/04/2026
14.60
 244,500 14.70 14.90 14.45 100 18,600 0
22/04/2026
14.70
 217,700 14.70 14.85 14.65 0 15,200 0
21/04/2026
14.60
 267,800 15 15 14.60 100 23,200 0
20/04/2026
14.85
 221,000 14.80 14.95 14.75 3,500 1,568 0
17/04/2026
14.85
 319,800 14.90 15.05 14.85 200 8,700 0
16/04/2026
14.90
 223,800 14.70 15.10 14.70 200 27,700 0
15/04/2026
14.95
 471,500 15.15 15.15 14.95 300 14,300 0
14/04/2026
15.05
 289,400 15.10 15.15 14.90 1,700 17,300 0
13/04/2026
14.95
 349,800 14.95 15 14.80 14,500 6,700 0
10/04/2026
14.95
 357,000 15.10 15.20 14.95 300 0 0
09/04/2026
15
 365,100 15.30 15.30 15 26,200 5,600 0
08/04/2026
15.30
 1,084,800 15 15.30 14.85 48,100 6,001 0
07/04/2026
14.55
 195,600 14.35 14.55 14.35 0 15,500 -0.1
06/04/2026
14.30
 219,100 14.60 14.70 14.30 21,900 13,400 0.1
03/04/2026
14.60
 285,000 14.65 14.75 14.55 220,100 32,000 2.9
02/04/2026
14.65
 429,200 14.85 14.95 14.60 10,500 51,300 -0.7
01/04/2026
14.90
 762,300 15.20 15.20 14.75 200 23,300 -0.4
31/03/2026
14.70
 741,100 14.45 15.10 14.35 41,800 1,000 0.6
30/03/2026
14.35
 219,900 14.30 14.40 14.15 48,700 28,400 0.3
27/03/2026
14.55
 462,000 14.20 14.60 14.20 48,700 28,400 0.3
26/03/2026
14.20
 272,900 14.30 14.30 14.10 5,100 30,900 -0.4
25/03/2026
14.20
 420,100 14.15 14.35 13.95 37,800 3,800 0.5
24/03/2026
13.80
 377,600 13.80 14.05 13.60 48,600 61,400 -0.2
23/03/2026
13.40
 1,183,600 14.30 14.30 13.40 48,600 61,400 -0.2
20/03/2026
14.40
 347,500 14.50 14.65 14.25 9,400 15,200 -0.1
19/03/2026
14.50
 440,500 14.50 14.65 14.40 32,000 43,300 -0.2
18/03/2026
14.75
 465,500 14.75 14.95 14.50 40,300 46,000 -0.1
17/03/2026
14.85
 489,200 15 15.20 14.70 15,000 38,000 -0.3
16/03/2026
14.70
 512,900 14.60 14.95 14.55 50,600 30,800 0.3
13/03/2026
14.60
 892,000 14.60 14.85 14 50,600 30,800 0.3
12/03/2026
14.80
 576,500 14.80 15.10 14.80 40,500 53,500 -0.2
11/03/2026
15.25
 948,300 14.40 15.40 14.40 43,900 94,700 -0.8
10/03/2026
14.90
 1,781,800 14.90 15.05 14.15 30,900 60,800 -0.5
09/03/2026
14.65
 1,338,400 14.65 15.30 14.65 30,900 60,800 -0.5
06/03/2026
15.75
 2,719,700 16.90 16.95 15.75 94,800 231,200 -2.2
05/03/2026
16.90
 2,942,500 17.05 17.80 16.90 145,700 56,500 1.5
04/03/2026
16.80
 1,708,100 16 16.80 15.30 220,100 32,000 2.9
03/03/2026
16.05
 966,100 16 16.65 15.90 76,100 39,900 0.6
02/03/2026
16.05
 1,177,600 15.80 16.40 15.80 92,400 13,000 1.3
27/02/2026
16.70
 649,300 16.70 16.85 16.40 32,100 20,600 0.2
26/02/2026
16.70
 684,400 16.80 16.80 16.50 14,500 12,700 0.0
25/02/2026
16.75
 654,500 16.85 16.90 16.65 17,700 14,200 0.1
24/02/2026
16.75
 1,499,800 16.50 17 16.50 92,800 6,600 1.4
23/02/2026
16.60
 822,200 16.80 16.80 16.45 10,400 42,600 -0.5
13/02/2026
16.40
 896,700 16.05 16.40 15.95 55,300 16,600 0.6
12/02/2026
16.10
 178,000 16.05 16.15 16 300 0 0.0
11/02/2026
16.15
 609,300 15.95 16.15 15.80 53,400 2,500 0.8
10/02/2026
15.90
 322,900 15.80 15.90 15.55 26,200 1,000 0.4
09/02/2026
15.80
 484,500 15.70 15.80 15.55 3,200 104,900 -1.6
06/02/2026
15.60
 999,500 16.10 16.10 15.60 3,200 104,900 -1.6
05/02/2026
16.15
 530,200 16.25 16.35 15.95 100 31,700 -0.5
04/02/2026
16.25
 710,300 16.25 16.60 16.10 10,500 51,300 -0.7
03/02/2026
16.10
 814,900 15.95 16.25 15.90 92,400 13,000 1.3
02/02/2026
15.95
 578,800 16.25 16.25 15.90 15,300 43,600 -0.5
30/01/2026
16.25
 895,700 16.15 16.30 16 300 127,700 -2.1
29/01/2026
16.15
 376,200 16.05 16.20 15.95 4,100 41,300 -0.6
28/01/2026
16
 669,600 15.95 16.15 15.90 22,100 88,400 -1.1
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

Chính sách bảo mật | Điều khoản sử dụng |