CTCP Chứng khoán Agribank (agr)

16
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) 		-0.20 -1.24% 30,517,000 -23,100 -0.5
15.35
18.10
16
2 tháng
(2025-12-01) 		0.70 4.59% 46,891,400 444,300 7.0
15
18.10
16
3 tháng
(2025-10-30) 		-0.20 -1.24% 55,663,300 450,900 7.1
15
18.10
16
6 tháng
(2025-08-01) 		-1.25 -7.27% 167,761,600 -621,600 -11.1
15
20.55
16
12 tháng
(2025-02-03) 		0.38 2.47% 316,598,400 498,319 6.7
12.88
20.55
16
24 tháng
(2024-02-15) 		0.21 1.34% 668,697,600 64,199 -0.4
12.88
20.88
16
36 tháng
(2023-02-13) 		9.51 147.50% 1,125,871,900 319,542 2.7
6.44
20.88
16
60 tháng
(2021-02-23) 		6.16 62.84% 1,918,163,900 -742,366 -14.1
4.97
23.90
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2014
5.78
 213,510 5.78 5.87 5.78 0 0 0
10/11/2014
5.78
 260,690 5.78 5.95 5.78 0 0 0
07/11/2014
5.78
 208,450 5.70 5.78 5.70 0 0 0
06/11/2014
5.70
 170,220 5.70 5.78 5.70 10,000 0 0.1
05/11/2014
5.70
 227,790 5.78 5.78 5.61 0 0 0
04/11/2014
5.78
 138,670 5.78 5.78 5.70 0 0 0
03/11/2014
5.78
 308,550 5.78 5.87 5.70 0 0 0
31/10/2014
5.78
 197,630 5.61 5.78 5.61 0 0 0
30/10/2014
5.61
 294,170 5.78 5.87 5.61 0 0 0
29/10/2014
5.78
 304,460 5.61 5.87 5.61 0 0 0
28/10/2014
5.61
 369,240 5.44 5.70 5.44 0 0 0
27/10/2014
5.44
 359,530 5.70 5.70 5.44 0 0 0
24/10/2014
5.70
 383,710 5.78 5.87 5.70 0 0 0
23/10/2014
5.78
 393,090 5.95 5.95 5.78 0 0 0
22/10/2014
5.95
 389,740 5.87 5.95 5.78 0 0 0
21/10/2014
5.87
 353,610 5.87 5.95 5.78 50,000 0 0.3
20/10/2014
5.87
 534,710 5.87 5.95 5.78 0 0 0
17/10/2014
5.87
 961,120 5.95 6.04 5.70 4,000 0 0.0
16/10/2014
5.95
 2,636,510 6.39 6.47 5.95 19,500 0 0.1
15/10/2014
6.39
 569,630 6.39 6.47 6.30 0 0 0
14/10/2014
6.39
 896,640 6.64 6.64 6.39 5,000 30,000 -0.2
13/10/2014
6.64
 665,220 6.64 6.73 6.47 400 0 0.0
10/10/2014
6.64
 955,140 6.64 6.82 6.47 0 30,000 -0.2
09/10/2014
6.64
 2,197,940 6.56 6.90 6.64 30,000 20,000 0.1
08/10/2014
6.56
 517,600 6.56 6.64 6.47 0 0 0
07/10/2014
6.56
 1,027,390 6.47 6.64 6.47 0 0 0
06/10/2014
6.47
 661,760 6.47 6.64 6.47 30,000 40 0.2
03/10/2014
6.47
 1,053,490 6.64 6.73 6.47 5,000 10,000 -0.0
02/10/2014
6.64
 1,616,860 6.56 6.73 6.47 1,500 20,000 -0.1
01/10/2014
6.56
 837,850 6.47 6.56 6.39 0 10,000 -0.1
30/09/2014
6.47
 742,670 6.39 6.47 6.30 0 10,000 -0.1
29/09/2014
6.39
 984,960 6.30 6.56 6.39 0 25,000 -0.2
26/09/2014
6.30
 867,730 6.47 6.56 6.30 0 0 0
25/09/2014
6.47
 681,330 6.39 6.47 6.21 40,000 0 0.3
24/09/2014
6.39
 684,450 6.39 6.39 6.21 0 0 0
23/09/2014
6.39
 721,010 6.30 6.56 6.21 0 0 0
22/09/2014
6.30
 2,196,800 6.64 6.64 6.30 0 8,000 -0.1
19/09/2014
6.64
 1,624,010 6.56 6.73 6.39 0 0 0
18/09/2014
6.56
 1,831,830 6.99 6.99 6.56 5,000 0 0.0
17/09/2014
6.99
 4,178,040 6.56 6.99 6.73 5,000 90,000 -0.7
16/09/2014
6.56
 1,760,550 6.39 6.56 6.13 3,000 0 0.0
15/09/2014
6.39
 1,362,940 6.56 6.73 6.39 0 0 0
12/09/2014
6.56
 1,555,200 6.47 6.56 6.39 50,000 5,000 0.3
11/09/2014
6.47
 1,994,450 6.21 6.56 6.30 90,000 0 0.7
10/09/2014
6.21
 786,910 6.04 6.21 5.87 4,000 0 0.0
09/09/2014
6.04
 2,329,070 6.30 6.47 6.04 4,000 90,000 -0.6
08/09/2014
6.30
 756,850 6.30 6.39 6.21 0 0 0
05/09/2014
6.30
 957,870 6.21 6.39 6.21 5,000 0 0.0
04/09/2014
6.21
 828,660 6.39 6.39 6.13 0 0 0
03/09/2014
6.39
 1,608,370 6.13 6.47 6.30 75,000 0 0.6
29/08/2014
6.13
 590,670 6.04 6.21 6.04 0 0 0
28/08/2014
6.04
 1,731,350 5.95 6.21 5.87 30,000 0 0.2
27/08/2014
5.95
 528,680 5.95 6.04 5.87 0 0 0
26/08/2014
5.95
 579,020 6.04 6.13 5.95 0 10,010 -0.1
25/08/2014
6.04
 1,317,220 5.87 6.13 5.95 25,000 0 0.2
22/08/2014
5.87
 731,300 5.87 6.04 5.87 0 0 0
21/08/2014
5.87
 1,419,380 5.87 6.04 5.78 30,000 2,500 0.2
20/08/2014
5.87
 336,020 5.78 5.87 5.70 0 4,400 -0.0
19/08/2014
5.78
 407,650 5.87 5.95 5.78 0 9,000 -0.1
18/08/2014
5.87
 985,060 5.70 5.95 5.70 10 680 -0.0
15/08/2014
5.70
 496,010 5.78 5.78 5.70 0 0 0
14/08/2014
5.78
 426,400 5.87 5.95 5.70 0 0 0
13/08/2014
5.87
 325,610 5.70 5.87 5.70 9,680 0 0.1
12/08/2014
5.70
 378,630 5.87 5.87 5.70 0 0 0
11/08/2014
5.87
 240,150 5.87 5.87 5.78 4,400 0 0.0
08/08/2014
5.87
 1,141,120 5.70 5.95 5.78 0 800 -0.0
07/08/2014
5.70
 299,410 5.70 5.70 5.61 0 0 0
06/08/2014
5.70
 412,110 5.78 5.87 5.70 0 0 0
05/08/2014
5.78
 381,610 5.70 5.78 5.61 0 0 0
04/08/2014
5.70
 336,990 5.61 5.70 5.52 0 0 0
01/08/2014
5.61
 317,870 5.61 5.70 5.61 0 0 0
31/07/2014
5.61
 380,760 5.52 5.70 5.44 0 0 0
30/07/2014
5.52
 387,790 5.61 5.70 5.52 300 0 0.0
29/07/2014
5.61
 519,690 5.61 5.70 5.52 0 0 0
28/07/2014
5.61
 986,470 5.87 5.87 5.61 1,300 0 0.0
25/07/2014: Cổ tức tiền mặt tỉ lệ: 2.5%
25/07/2014
5.87
 1,110,900 5.91 6.04 5.87 0 4,000 -0.0
24/07/2014
5.91
 433,180 5.91 5.99 5.83 0 6,000 -0.0
23/07/2014
5.91
 422,210 5.83 5.99 5.83 0 0 0
22/07/2014
5.83
 1,094,110 5.91 5.99 5.83 100 0 0.0
21/07/2014
5.91
 1,108,950 6.16 6.16 5.83 15,300 30,000 -0.1
18/07/2014
6.16
 614,170 5.99 6.16 5.99 0 0 0
17/07/2014
5.99
 1,235,310 5.99 6.08 5.83 600 0 0.0
16/07/2014
5.99
 6,017,380 6.33 6.58 5.91 30,600 10,000 0.2
15/07/2014
6.33
 768,400 6.33 6.49 6.33 0 0 0
14/07/2014
6.33
 736,710 6.24 6.41 6.24 0 0 0
11/07/2014
6.24
 798,590 6.16 6.33 6.08 0 3,000 -0.0
10/07/2014
6.16
 2,024,910 6.41 6.41 6.08 400 0 0.0
09/07/2014
6.41
 1,195,730 6.49 6.49 6.41 10,000 0 0.1
08/07/2014
6.49
 964,240 6.49 6.49 6.33 0 0 0
07/07/2014
6.49
 1,586,110 6.41 6.58 6.33 0 33,860 -0.3
04/07/2014
6.41
 1,288,910 6.41 6.49 6.24 0 22,000 -0.2
03/07/2014
6.41
 1,099,320 6.24 6.49 6.24 0 0 0
02/07/2014
6.24
 1,176,400 6.16 6.33 6.16 0 10,000 -0.1
01/07/2014
6.16
 4,345,260 5.83 6.16 5.83 55,000 0 0.4
30/06/2014
5.83
 1,063,140 5.83 5.91 5.74 4,400 0 0.0
27/06/2014
5.83
 378,690 5.83 5.91 5.74 200 0 0.0
26/06/2014
5.83
 674,670 5.91 5.99 5.83 0 0 0
25/06/2014
5.91
 1,233,190 5.74 5.99 5.74 0 0 0
24/06/2014
5.74
 621,120 5.66 5.74 5.58 0 10,000 -0.1
23/06/2014
5.66
 437,720 5.66 5.74 5.58 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |