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)
19/02/2025
16.18
 550,900 16.18 16.23 16.04 24,800 6,300 0.3
18/02/2025
16.04
 669,500 16.13 16.23 16.04 700 16,900 -0.3
17/02/2025
16.13
 879,000 15.85 16.27 15.80 13,400 5,800 0.1
14/02/2025
15.85
 676,900 15.75 16.04 15.75 11,300 2,100 0.2
13/02/2025
15.66
 226,900 15.71 15.75 15.66 0 2,000 -0.0
12/02/2025
15.71
 366,700 15.75 16.08 15.71 24,000 14,700 0.2
11/02/2025
15.71
 195,700 15.61 15.75 15.57 0 12,300 -0.2
10/02/2025
15.57
 698,300 15.71 15.90 15.57 18,200 12,800 0.1
07/02/2025
15.80
 295,500 15.80 15.94 15.75 300 27,400 -0.5
06/02/2025
15.85
 502,600 15.85 16.13 15.85 24,400 89,100 -1.1
05/02/2025
15.85
 258,700 15.90 15.94 15.80 8,700 0 0.1
04/02/2025
15.90
 476,900 15.47 16.04 15.47 48,700 0 0.8
03/02/2025
15.57
 416,900 15.28 15.61 15.28 110,100 0 1.8
24/01/2025
15.42
 380,200 15.57 15.57 15.38 3,600 0 0.1
23/01/2025
15.47
 484,200 15.24 15.66 15.24 7,100 4,400 0.0
22/01/2025
15.24
 260,800 15.47 15.47 15.24 500 0 0.0
21/01/2025
15.33
 258,800 15.61 15.61 15.33 0 700 -0.0
20/01/2025
15.42
 188,100 15.66 15.66 15.42 1,500 0 0.0
17/01/2025
15.47
 217,300 15.66 15.66 15.42 0 0 0
16/01/2025
15.57
 471,000 15.57 15.99 15.57 0 57,200 -1.0
15/01/2025
15.38
 200,400 15.33 15.52 15.28 0 4,300 -0.1
14/01/2025
15.28
 264,300 15.24 15.38 15.19 0 0 0
13/01/2025
15.33
 392,500 15.47 15.47 15.09 0 0 0
10/01/2025
15.09
 383,100 15.57 15.61 15.09 0 1,000 -0.0
09/01/2025
15.47
 173,100 15.57 15.85 15.47 0 500 -0.0
08/01/2025
15.61
 370,300 15.38 15.90 15.38 0 500 -0.0
07/01/2025
15.38
 389,100 15.57 15.75 15.38 5,400 500 0.1
06/01/2025
15.57
 416,900 15.90 15.94 15.47 5,200 3,500 0.0
03/01/2025
15.85
 426,000 16.08 16.13 15.80 0 6,200 -0.1
02/01/2025
16.13
 230,000 15.99 16.13 15.94 100 700 -0.0
31/12/2024
15.99
 343,600 16.08 16.13 15.94 0 200 -0.0
30/12/2024
16.13
 300,900 16.13 16.32 16.13 5,600 420 0.1
27/12/2024
16.13
 402,100 16.23 16.23 16.08 700 0 0.0
26/12/2024
16.13
 218,800 16.23 16.27 16.13 0 400 -0.0
25/12/2024
16.13
 766,200 15.99 16.51 15.99 4,600 7,800 -0.1
24/12/2024
15.99
 522,200 16.04 16.04 15.94 0 11,900 -0.2
23/12/2024
16.04
 354,000 15.99 16.23 15.99 0 8,000 -0.1
20/12/2024
16.04
 278,900 16.13 16.23 16.04 0 6,700 -0.1
19/12/2024
16.13
 740,800 16.04 16.13 15.90 8,000 7,200 0.0
18/12/2024
16.27
 294,500 16.08 16.27 16.04 0 0 0
17/12/2024
16.13
 418,700 16.23 16.23 16.04 14,600 60 0.2
16/12/2024
16.08
 417,700 16.27 16.32 16.08 7,200 5,900 0.0
13/12/2024
16.18
 638,000 16.46 16.51 16.18 0 1,400 -0.0
12/12/2024
16.51
 367,300 16.65 16.70 16.46 0 0 0
11/12/2024
16.60
 654,800 16.75 16.79 16.23 1,300 500 0.0
10/12/2024
16.70
 501,400 16.75 16.79 16.51 1,300 0 0.0
09/12/2024
16.75
 676,100 16.70 16.89 16.60 11,400 10,900 0.0
06/12/2024
16.70
 1,075,500 16.70 16.79 16.56 19,900 1,100 0.3
05/12/2024
16.79
 2,092,300 15.75 16.84 15.47 21,300 36,900 -0.3
04/12/2024
15.75
 658,900 15.99 15.99 15.66 1,500 5,400 -0.1
03/12/2024
15.99
 188,700 16.08 16.23 15.94 0 1,600 -0.0
02/12/2024
16.08
 189,200 16.13 16.23 16.04 2,000 7,100 -0.1
29/11/2024
16.13
 331,400 16.04 16.23 15.90 16,500 8,100 0.1
28/11/2024
16.08
 223,700 16.13 16.27 16.04 19,800 0 0.3
27/11/2024
16.04
 354,500 16.27 16.27 16.04 0 0 0
26/11/2024
16.27
 442,300 16.04 16.42 16.04 26,600 4,600 0.4
25/11/2024
15.99
 178,300 16.04 16.04 15.90 0 5,000 -0.1
22/11/2024
15.94
 275,400 16.08 16.13 15.90 0 900 -0.0
21/11/2024
16.08
 270,000 15.90 16.08 15.80 0 0 0
20/11/2024
15.75
 603,400 15.66 16.18 15.57 0 27,400 -0.5
19/11/2024
15.61
 324,100 16.04 16.04 15.61 0 16,500 -0.3
18/11/2024
15.94
 710,900 15.42 16.13 15.42 0 0 0
15/11/2024
15.42
 1,198,500 16.08 16.08 15.42 31,900 22,400 0.2
14/11/2024
16.08
 932,800 16.79 16.79 16.08 0 33,000 -0.6
13/11/2024
16.79
 765,000 16.70 16.98 16.56 0 5,200 -0.1
12/11/2024
16.98
 531,600 16.98 17.31 16.93 0 0 0
11/11/2024
16.98
 510,600 17.17 17.22 16.75 0 100 -0.0
08/11/2024
17.17
 708,700 17.17 17.31 16.93 0 5,400 -0.1
07/11/2024
17.17
 535,500 17.31 17.36 17.08 0 12,000 -0.2
06/11/2024
17.31
 856,900 16.84 17.31 16.75 0 0 0
05/11/2024
16.70
 238,000 16.70 16.75 16.56 0 100 -0.0
04/11/2024
16.70
 554,300 16.75 16.93 16.27 2,500 41,200 -0.7
01/11/2024
16.70
 373,700 16.75 16.75 16.51 4,500 100 0.1
31/10/2024
16.79
 254,000 16.98 16.98 16.70 0 0 0
30/10/2024
16.75
 247,600 16.84 16.84 16.65 0 0 0
29/10/2024
16.84
 324,700 16.84 16.93 16.79 0 0 0
28/10/2024
16.84
 315,500 16.60 16.84 16.60 32,500 5,300 0.5
25/10/2024
16.60
 342,600 16.65 16.70 16.51 1,000 2,700 -0.0
24/10/2024
16.51
 449,500 16.70 16.79 16.51 5,900 0 0.1
23/10/2024
16.70
 501,900 16.65 16.89 16.46 2,000 400 0.0
22/10/2024
16.60
 1,234,200 16.93 17.03 16.51 20,200 41,700 -0.4
21/10/2024
16.93
 778,800 17.17 17.17 16.93 500 7,100 -0.1
18/10/2024
17.12
 493,500 17.26 17.50 17.12 500 22,900 -0.4
17/10/2024
17.22
 1,329,200 17.12 17.26 16.70 3,800 0 0.1
16/10/2024
17.12
 563,700 17.12 17.22 17.08 0 6,100 -0.1
15/10/2024
17.12
 919,700 17.50 17.59 17.12 0 5,900 -0.1
14/10/2024
17.50
 1,066,600 17.45 17.78 17.45 200 0 0.0
11/10/2024
17.55
 550,500 17.31 17.55 17.17 7,900 0 0.1
10/10/2024
17.31
 791,000 17.55 17.69 17.31 0 8,100 -0.2
09/10/2024
17.50
 902,700 17.31 17.50 17.12 100 2,000 -0.0
08/10/2024
17.31
 1,039,400 17.45 17.55 17.08 0 1,700 -0.0
07/10/2024
17.36
 634,000 17.12 17.41 17.08 0 100 -0.0
04/10/2024
17.08
 1,001,500 17.12 17.41 16.98 0 0 0
03/10/2024
17.12
 2,047,800 17.55 17.74 17.08 28,800 23,300 0.1
02/10/2024: Cổ tức tiền mặt tỉ lệ: 7%
02/10/2024
17.55
 1,259,800 17.92 17.92 17.50 8,800 35,500 -0.5
01/10/2024
17.88
 2,610,600 17.70 18.15 17.56 6,300 30,500 -0.5
30/09/2024
17.56
 1,655,600 17.29 17.65 17.24 6,400 1,000 0.1
27/09/2024
17.29
 1,389,400 17.15 17.33 17.15 48,300 7,300 0.8
26/09/2024
17.10
 1,360,200 17.15 17.33 17.06 1,000 54,100 -1.0
25/09/2024
17.15
 1,571,100 17.01 17.33 17.01 51,800 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |