CTCP Chứng khoán Agribank (agr)

15.05
0.30
(2.03%)
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
(2026-05-20) 		0.30 2.08% 5,953,100 -183,428 0
13.90
15.05
15.05
2 tháng
(2026-04-20) 		-0.10 -0.67% 10,529,000 -134,296 0
13.90
15.05
15.05
3 tháng
(2026-03-23) 		1.35 10.07% 19,558,600 52,103 2.8
13.40
15.30
15.05
6 tháng
(2025-12-22) 		-1.95 -11.68% 83,855,600 32,003 2.5
13.40
18.10
15.05
12 tháng
(2025-06-24) 		0.05 0.34% 272,857,900 291,403 5.7
13.40
20.55
15.05
24 tháng
(2024-07-01) 		-2.63 -15.12% 483,836,100 216,542 4.2
12.88
20.55
15.05
36 tháng
(2023-07-05) 		1.90 14.83% 1,025,549,600 112,302 1.5
10.69
20.88
15.05
60 tháng
(2021-07-15) 		3.44 30.47% 1,750,557,700 -399,063 -11.3
4.97
23.90
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2014
4.50
 632,410 4.26 4.50 4.50 0 0 0
07/03/2014
4.26
 1,263,770 4.03 4.26 4.10 38,960 30 0.2
06/03/2014
4.03
 770,640 4.10 4.10 3.95 0 0 0
05/03/2014
4.10
 791,700 3.95 4.10 3.87 0 0 0
04/03/2014
3.95
 214,780 3.95 3.95 3.87 0 0 0
03/03/2014
3.95
 293,740 4.03 4.03 3.87 10 0 0.0
28/02/2014
4.03
 198,320 3.95 4.03 3.95 0 0 0
27/02/2014
3.95
 344,200 3.95 4.03 3.95 0 0 0
26/02/2014
3.95
 434,400 3.95 4.03 3.87 0 0 0
25/02/2014
3.95
 201,130 3.95 4.03 3.87 0 0 0
24/02/2014
3.95
 234,150 3.87 4.03 3.87 20 0 0.0
21/02/2014
3.87
 260,660 3.95 3.95 3.79 0 0 0
20/02/2014
3.95
 663,720 4.03 4.10 3.87 0 70,010 -0.4
19/02/2014
4.03
 400,420 4.10 4.10 3.95 0 0 0
18/02/2014
4.10
 669,020 4.03 4.10 3.95 10 0 0
17/02/2014
4.03
 392,220 4.03 4.10 3.95 0 10 -0.0
14/02/2014
4.03
 484,530 3.95 4.10 3.95 0 30,010 -0.2
13/02/2014
3.95
 531,020 3.87 3.95 3.79 0 0 0
12/02/2014
3.87
 220,510 3.71 3.87 3.79 0 0 0
11/02/2014
3.71
 430,250 3.87 3.87 3.71 0 0 0
10/02/2014
3.87
 111,580 3.79 3.87 3.71 0 56,000 -0.3
07/02/2014
3.79
 241,650 3.79 3.87 3.71 0 0 0
06/02/2014
3.79
 138,120 3.71 3.87 3.71 0 0 0
27/01/2014
3.71
 174,430 3.79 3.87 3.71 0 0 0
24/01/2014
3.79
 291,470 3.79 3.79 3.71 0 0 0
23/01/2014
3.79
 48,830 3.79 3.79 3.71 10 1,500 -0.0
22/01/2014
3.79
 141,800 3.79 3.79 3.71 6,030 0 0.0
21/01/2014
3.79
 170,360 3.71 3.79 3.63 0 3,000 -0.0
20/01/2014
3.71
 347,070 3.79 3.87 3.71 35,910 0 0.2
17/01/2014
3.79
 318,040 3.79 3.87 3.71 14,090 15,000 -0.0
16/01/2014
3.79
 195,170 3.87 3.87 3.71 3,000 10,000 -0.0
15/01/2014
3.87
 1,242,790 3.87 3.95 3.71 100,010 33,000 0.3
14/01/2014
3.87
 233,940 4.03 4.03 3.87 0 0 0
13/01/2014
4.03
 282,840 4.03 4.10 3.95 0 0 0
10/01/2014
4.03
 378,400 4.18 4.18 4.03 20 0 0.0
09/01/2014
4.18
 1,006,700 3.95 4.18 4.03 0 24,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |