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
(2025-11-05) 		-0.45 -2.82% 7,970,800 104,600 1.6
15.25
16
15.35
2 tháng
(2025-10-06) 		-2.65 -14.60% 25,503,600 129,200 2.0
15.25
18.15
15.35
3 tháng
(2025-09-08) 		-2.60 -14.36% 50,774,100 -443,400 -8.4
15.25
19
15.35
6 tháng
(2025-06-09) 		0.85 5.80% 184,289,800 17,700 -0.6
14.40
20.55
15.35
12 tháng
(2024-12-10) 		-1.20 -7.18% 284,119,800 116,539 0.6
12.88
20.55
15.35
24 tháng
(2023-12-18) 		1.22 8.52% 675,566,900 63,699 -0.1
12.88
20.88
15.35
36 tháng
(2022-12-21) 		8.86 133.26% 1,095,440,000 -51,740 -2.6
6.30
20.88
15.35
60 tháng
(2020-12-31) 		8.08 108.85% 1,955,363,710 -696,266 -16.1
4.97
23.90
15.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/06/2014
5.66
 951,650 5.66 5.83 5.66 0 6,050 -0.0
19/06/2014
5.66
 1,628,190 5.83 5.83 5.50 0 0 0
18/06/2014
5.83
 672,300 5.91 6.08 5.74 15,000 5,000 0.1
17/06/2014
5.91
 1,657,730 5.74 5.99 5.74 16,050 0 0.1
16/06/2014
5.74
 500,640 5.66 5.91 5.66 0 15,000 -0.1
13/06/2014
5.66
 890,230 5.74 5.74 5.66 0 0 0
12/06/2014
5.74
 576,230 5.83 5.91 5.66 0 0 0
11/06/2014
5.83
 770,690 5.58 5.83 5.58 26,900 0 0.2
10/06/2014
5.58
 1,250,960 5.99 5.99 5.58 1,500 0 0.0
09/06/2014
5.99
 2,693,510 5.66 5.99 5.74 0 0 0
06/06/2014
5.66
 990,480 5.33 5.66 5.41 0 0 0
05/06/2014
5.33
 388,270 5.25 5.41 5.08 0 0 0
04/06/2014
5.25
 493,910 5.41 5.41 5.16 0 0 0
03/06/2014
5.41
 283,530 5.25 5.50 5.25 0 0 0
02/06/2014
5.25
 1,271,650 5.50 5.58 5.25 0 10,000 -0.1
30/05/2014
5.50
 784,070 5.58 5.74 5.50 0 0 0
29/05/2014
5.58
 1,068,970 5.83 5.91 5.58 0 17,000 -0.1
28/05/2014: Cổ tức tiền mặt tỉ lệ: 3.8%
28/05/2014
5.83
 1,018,690 5.76 6.08 5.74 0 10,000 -0.1
27/05/2014
5.76
 2,169,590 5.52 5.84 5.52 0 0 0
26/05/2014
5.52
 1,090,710 5.21 5.52 5.05 0 0 0
23/05/2014
5.21
 998,300 5.29 5.37 5.13 10,000 0 0.1
22/05/2014
5.29
 1,927,040 5.52 5.60 5.21 0 60,000 -0.4
21/05/2014
5.52
 1,915,180 5.37 5.60 5.21 0 0 0
20/05/2014
5.37
 1,689,340 5.05 5.37 4.89 0 0 0
19/05/2014
5.05
 1,742,060 4.74 5.05 4.58 0 26,010 -0.2
16/05/2014
4.74
 1,098,860 4.50 4.74 4.42 37,000 0 0.2
15/05/2014
4.50
 1,686,120 4.81 5.05 4.50 0 0 0
14/05/2014
4.81
 2,274,840 4.58 4.89 4.26 50,010 0 0.3
13/05/2014
4.58
 774,760 4.89 4.89 4.58 26,000 0 0.2
12/05/2014
4.89
 297,710 5.21 5.21 4.89 0 0 0
09/05/2014
5.21
 812,750 5.05 5.29 4.89 110 0 0.0
08/05/2014
5.05
 1,379,620 5.37 5.37 5.05 0 0 0
07/05/2014
5.37
 1,133,840 5.05 5.37 5.05 0 10,000 -0.1
06/05/2014
5.05
 1,606,400 5.29 5.29 4.97 0 0 0
05/05/2014
5.29
 1,244,620 5.60 5.68 5.29 0 200 -0.0
29/04/2014
5.60
 935,360 5.76 5.84 5.45 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |