CTCP Chứng khoán Agribank (agr)

14.75
-0.10
(-0.67%)
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
(2026-02-23) 		-1.75 -10.54% 20,363,300 220,300 3.7
14.60
16.90
14.75
2 tháng
(2026-01-19) 		-2.85 -16.10% 38,133,000 -261,100 -4.5
14.60
17.70
14.75
3 tháng
(2025-12-18) 		-1.70 -10.27% 66,734,300 181,100 3.0
14.60
18.10
14.75
6 tháng
(2025-09-19) 		-3.05 -17.04% 107,699,900 174,200 2.5
14.60
18.15
14.75
12 tháng
(2025-03-24) 		-2.79 -15.82% 308,940,500 258,519 3.1
12.88
20.55
14.75
24 tháng
(2024-03-28) 		-5.76 -27.94% 618,128,200 -763,415 -17.0
12.88
20.88
14.75
36 tháng
(2023-04-03) 		6.32 74.06% 1,133,518,700 165,142 0.4
8.33
20.88
14.75
60 tháng
(2021-04-13) 		4.06 37.66% 1,892,642,500 -328,266 -9.7
4.97
23.90
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/04/2014
5.76
 722,470 6.16 6.24 5.76 0 8,300 -0.1
25/04/2014
6.16
 1,240,770 6.08 6.31 6.00 0 39,700 -0.3
24/04/2014
6.08
 494,220 6.16 6.31 6.08 0 0 0
23/04/2014
6.16
 1,133,020 6.55 6.55 6.16 0 0 0
22/04/2014
6.55
 1,490,410 6.24 6.55 5.92 30,000 0 0.2
21/04/2014
6.24
 869,420 6.55 6.63 6.24 8,500 0 0.1
18/04/2014
6.55
 1,808,060 6.71 6.79 6.47 0 0 0
17/04/2014
6.71
 1,711,600 6.31 6.71 6.39 10,450 0 0.1
16/04/2014
6.31
 1,655,180 6.79 6.79 6.31 0 30,000 -0.3
15/04/2014
6.79
 2,089,890 6.95 7.18 6.79 0 0 0
14/04/2014
6.95
 2,625,060 6.71 7.10 6.87 0 25,000 -0.2
11/04/2014
6.71
 1,055,350 6.79 6.87 6.55 31,000 35,000 -0.0
10/04/2014
6.79
 881,390 6.79 7.02 6.71 0 0 0
08/04/2014
6.79
 1,032,990 6.87 7.10 6.79 0 0 0
07/04/2014
6.87
 1,759,030 6.55 6.95 6.39 61,100 0 0.5
04/04/2014
6.55
 1,052,010 6.63 6.79 6.39 0 38,000 -0.3
03/04/2014
6.63
 1,277,910 6.24 6.63 6.31 0 0 0
02/04/2014
6.24
 2,000,780 6.55 6.55 6.16 0 0 0
01/04/2014
6.55
 1,738,750 6.95 6.95 6.47 0 0 0
31/03/2014
6.95
 1,687,020 7.02 7.18 6.95 0 0 0
28/03/2014
7.02
 1,527,370 6.87 7.26 6.87 38,000 0 0.3
27/03/2014
6.87
 1,741,310 6.87 6.87 6.39 0 0 0
26/03/2014
6.87
 3,719,960 7.34 7.34 6.87 0 30,500 -0.3
25/03/2014
7.34
 5,797,330 6.95 7.42 7.18 9,600 53,000 -0.4
24/03/2014
6.95
 1,714,540 6.55 6.95 6.87 1,000 8,000 -0.1
21/03/2014
6.55
 2,002,840 6.16 6.55 6.16 30,000 0 0.2
20/03/2014
6.16
 1,692,740 6.24 6.31 6.00 600 0 0.0
19/03/2014
6.24
 2,771,460 6.31 6.39 6.08 19,000 0 0.2
18/03/2014
6.31
 4,291,900 6.08 6.47 6.08 0 105,000 -0.9
17/03/2014
6.08
 3,144,590 5.68 6.08 5.92 0 10 -0.0
14/03/2014
5.68
 1,165,690 5.37 5.68 5.52 33,000 20 0.2
13/03/2014
5.37
 3,126,230 5.05 5.37 5.13 12,000 5,020 0.0
12/03/2014
5.05
 6,640,850 4.74 5.05 4.89 55,000 33,980 0.1
11/03/2014
4.74
 847,300 4.50 4.74 4.74 48,000 20 0.3

Chính sách bảo mật | Điều khoản sử dụng |