CTCP Chứng khoán Agribank (agr)

11.65
0.50
(4.48%)
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
(2026-09-08) 		-1.80 -13.79% 4,699,200 25,763 0.2
11.25
13.05
11.65
2 tháng
(2026-08-10) 		-2.15 -16.04% 9,723,700 21,263 0.2
11.25
13.45
11.65
3 tháng
(2026-07-10) 		-4.10 -26.71% 20,132,100 -66,337 -1.0
11.25
15.35
11.65
6 tháng
(2026-04-13) 		-3.70 -24.75% 46,114,600 -199,737 -2.9
11.25
16
11.65
12 tháng
(2025-10-13) 		-6.20 -35.53% 150,223,600 -35,137 -0.3
11.25
18.10
11.65
24 tháng
(2024-10-18) 		-5.87 -34.30% 433,999,600 226,863 -5.5
11.25
20.55
11.65
36 tháng
(2023-10-24) 		-1.76 -13.53% 877,207,800 223,349 -6.5
10.69
20.88
11.65
60 tháng
(2021-11-03) 		-4.46 -28.37% 1,556,562,600 -163,716 -19.2
4.97
23.90
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
15.84
 747,700 15.98 16.06 15.84 200 4,800 -0.1
26/03/2025
16.02
 1,505,100 16.15 16.33 15.89 4,600 10,000 -0.1
25/03/2025
16.29
 1,351,100 16.78 16.82 16.29 0 41,400 -0.8
24/03/2025
16.64
 1,015,000 16.38 16.73 16.15 6,800 37,700 -0.6
21/03/2025
16.46
 579,200 16.55 16.60 16.38 100 36,200 -0.7
20/03/2025
16.55
 1,908,800 16.42 17.00 16.33 58,300 149,000 -1.7
19/03/2025
16.33
 733,900 16.20 16.38 16.15 10,700 2,700 0.1
18/03/2025
16.24
 528,100 16.46 16.46 16.24 18,900 5,400 0.2
17/03/2025
16.38
 742,100 16.24 16.46 16.11 61,600 10,800 0.9
14/03/2025
16.24
 800,300 16.33 16.38 16.11 2,100 21,300 -0.4
13/03/2025
16.33
 1,394,800 16.51 16.64 16.20 300 23,000 -0.4
12/03/2025
16.60
 1,390,300 16.60 16.64 16.38 36,800 19,600 0.3
11/03/2025
16.55
 1,673,400 16.11 16.60 16.06 126,000 20,400 1.9
10/03/2025
16.33
 2,100,400 16.64 16.78 16.20 900 148,300 -2.7
07/03/2025
16.55
 1,163,500 16.69 16.69 16.46 5,400 0 0.1
06/03/2025
16.55
 2,399,500 16.20 16.55 16.06 66,900 8,100 1.1
05/03/2025
16.02
 2,224,600 16.02 16.42 15.98 75,800 4,800 1.3
04/03/2025
16.02
 1,494,000 16.24 16.38 15.89 0 22,400 -0.4
03/03/2025
16.24
 1,997,500 16.02 16.38 15.75 17,600 60,800 -0.8
28/02/2025
16.02
 1,710,400 15.93 16.11 15.84 14,800 73,100 -1.0
27/02/2025
15.93
 939,000 16.11 16.11 15.71 10,500 18,300 -0.1
26/02/2025
15.93
 1,980,500 15.80 16.33 15.62 55,100 4,300 0.9
25/02/2025
15.71
 1,801,200 15.66 15.93 15.57 5,900 57,400 -0.9
24/02/2025
15.62
 1,220,800 15.17 15.66 15.13 98,800 0 1.7
21/02/2025
15.17
 435,000 15.22 15.22 15.04 4,000 6,700 0.0
20/02/2025
15.22
 656,000 15.35 15.49 15.22 17,800 7,100 0.2
19/02/2025
15.26
 550,900 15.26 15.31 15.13 24,800 6,300 0.3
18/02/2025
15.13
 669,500 15.22 15.31 15.13 700 16,900 -0.3
17/02/2025
15.22
 879,000 14.95 15.35 14.91 13,400 5,800 0.1
14/02/2025
14.95
 676,900 14.86 15.13 14.86 11,300 2,100 0.2
13/02/2025
14.77
 226,900 14.82 14.86 14.77 0 2,000 0.0
12/02/2025
14.82
 366,700 14.86 15.17 14.82 24,000 14,700 0.2
11/02/2025
14.82
 195,700 14.73 14.86 14.68 0 12,300 -0.2
10/02/2025
14.68
 698,300 14.82 15.00 14.68 18,200 12,800 0.1
07/02/2025
14.91
 295,500 14.91 15.04 14.86 300 27,400 -0.5
06/02/2025
14.95
 502,600 14.95 15.22 14.95 24,400 89,100 -1.1
05/02/2025
14.95
 258,700 15.00 15.04 14.91 8,700 0 0.1
04/02/2025
15.00
 476,900 14.60 15.13 14.60 48,700 0 0.8
24/01/2025
14.55
 380,200 14.68 14.68 14.51 3,600 0 0.1
23/01/2025
14.60
 484,200 14.37 14.77 14.37 7,100 4,400 0.0
22/01/2025
14.37
 260,800 14.60 14.60 14.37 5,000 0 0.1
21/01/2025
14.46
 258,800 14.73 14.73 14.46 0 700 0.0
20/01/2025
14.55
 188,100 14.77 14.77 14.55 1,500 0 0.0
17/01/2025
14.60
 217,300 14.77 14.77 14.55 0 0 0
16/01/2025
14.68
 471,000 14.68 15.09 14.68 0 57,200 -1.0
15/01/2025
14.51
 200,400 14.46 14.64 14.42 0 4,300 -0.1
14/01/2025
14.42
 264,300 14.37 14.51 14.33 0 0 0
13/01/2025
14.46
 392,500 14.60 14.60 14.24 0 0 0
10/01/2025
14.24
 383,100 14.68 14.73 14.24 2,400 1,000 0.0
09/01/2025
14.60
 173,100 14.68 14.95 14.60 0 500 0.0
08/01/2025
14.73
 370,300 14.51 15.00 14.51 0 500 0.0
07/01/2025
14.51
 389,100 14.68 14.86 14.51 7,600 500 0.1
06/01/2025
14.68
 416,900 15.00 15.04 14.60 5,200 3,500 0.0
03/01/2025
14.95
 426,000 15.17 15.22 14.91 0 6,200 -0.1
02/01/2025
15.22
 230,000 15.09 15.22 15.04 100 700 0.0
31/12/2024
15.09
 343,600 15.17 15.22 15.04 0 200 0.0
30/12/2024
15.22
 300,900 15.22 15.40 15.22 5,600 400 0.1
27/12/2024
15.22
 402,100 15.31 15.31 15.17 700 0 0.0
26/12/2024
15.22
 218,800 15.31 15.35 15.22 0 400 0.0
25/12/2024
15.22
 766,200 15.09 15.57 15.09 4,600 7,800 -0.1
24/12/2024
15.09
 522,200 15.13 15.13 15.04 0 0 0
23/12/2024
15.13
 354,000 15.09 15.31 15.09 0 8,000 -0.1
20/12/2024
15.13
 278,900 15.22 15.31 15.13 0 6,700 -0.1
19/12/2024
15.22
 740,800 15.13 15.22 15.00 8,000 7,200 0.0
18/12/2024
15.35
 294,500 15.17 15.35 15.13 0 0 0
17/12/2024
15.22
 418,700 15.31 15.31 15.13 14,600 0 0.2
16/12/2024
15.17
 417,700 15.35 15.40 15.17 7,200 5,900 0.0
13/12/2024
15.26
 638,000 15.53 15.57 15.26 0 1,400 0.0
12/12/2024
15.57
 367,300 15.71 15.75 15.53 0 0 0
11/12/2024
15.66
 654,800 15.80 15.84 15.31 1,300 500 0.0
10/12/2024
15.75
 501,400 15.80 15.84 15.57 1,300 0 0.0
09/12/2024
15.80
 676,100 15.75 15.93 15.66 11,400 10,900 0.0
06/12/2024
15.75
 1,075,500 15.75 15.84 15.62 19,900 1,100 0.3
05/12/2024
15.84
 2,092,300 14.86 15.89 14.60 21,300 36,900 -0.3
04/12/2024
14.86
 658,900 15.09 15.09 14.77 1,500 5,400 -0.1
03/12/2024
15.09
 188,700 15.17 15.31 15.04 0 1,600 0.0
02/12/2024
15.17
 189,200 15.22 15.31 15.13 2,000 11,200 -0.2
29/11/2024
15.22
 331,400 15.13 15.31 15.00 16,500 8,100 0.1
28/11/2024
15.17
 223,700 15.22 15.35 15.13 19,800 0 0.3
27/11/2024
15.13
 354,500 15.35 15.35 15.13 0 0 0
26/11/2024
15.35
 442,300 15.13 15.49 15.13 26,600 4,600 0.4
25/11/2024
15.09
 178,300 15.13 15.13 15.00 0 5,000 -0.1
22/11/2024
15.04
 275,400 15.17 15.22 15.00 0 900 0.0
21/11/2024
15.17
 270,000 15.00 15.17 14.91 0 0 0
20/11/2024
14.86
 603,400 14.77 15.26 14.68 0 27,400 -0.5
19/11/2024
14.73
 324,100 15.13 15.13 14.73 0 16,500 -0.3
18/11/2024
15.04
 710,900 14.55 15.22 14.55 0 0 0
15/11/2024
14.55
 1,198,500 15.17 15.17 14.55 41,300 22,400 0.3
14/11/2024
15.17
 932,800 15.84 15.84 15.17 0 33,000 -0.6
13/11/2024
15.84
 765,000 15.75 16.02 15.62 0 5,200 -0.1
12/11/2024
16.02
 531,600 16.02 16.33 15.98 0 0 0
11/11/2024
16.02
 510,600 16.20 16.24 15.80 0 100 0.0
08/11/2024
16.20
 708,700 16.20 16.33 15.98 0 5,400 -0.1
07/11/2024
16.20
 535,500 16.33 16.38 16.11 0 12,000 -0.2
06/11/2024
16.33
 856,900 15.89 16.33 15.80 80,000 8,000 1.3
05/11/2024
15.75
 238,000 15.75 15.80 15.62 0 100 0.0
04/11/2024
15.75
 554,300 15.80 15.98 15.35 2,500 41,200 -0.7
01/11/2024
15.75
 373,700 15.80 15.80 15.57 4,500 100 0.1
31/10/2024
15.84
 254,000 16.02 16.02 15.75 0 0 0
30/10/2024
15.80
 247,600 15.89 15.89 15.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc