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)
24/11/2011
4.03
 72,790 4.18 4.18 4.03 0 60,030 -0.3
23/11/2011
4.18
 16,160 4.10 4.18 4.10 0 0 0
22/11/2011
4.10
 19,440 4.18 4.26 4.03 0 0 0
21/11/2011
4.18
 15,250 4.34 4.34 4.18 0 0 0
18/11/2011
4.34
 29,000 4.50 4.50 4.34 0 20,360 -0.1
17/11/2011
4.50
 20,480 4.74 4.74 4.50 0 6,500 -0.0
16/11/2011
4.74
 19,970 4.89 4.89 4.66 0 5,800 -0.0
15/11/2011
4.89
 5,560 5.13 5.13 4.89 0 1,200 -0.0
14/11/2011
5.13
 4,540 5.37 5.37 5.13 0 1,300 -0.0
11/11/2011
5.37
 1,050 5.60 5.60 5.37 0 220 -0.0
10/11/2011
5.60
 4,010 5.60 5.60 5.60 0 0 0
09/11/2011
5.60
 7,100 5.60 5.68 5.37 0 0 0
08/11/2011
5.60
 580 5.76 5.76 5.60 0 0 0
07/11/2011
5.76
 32,210 5.76 5.84 5.60 11,690 0 0.1
04/11/2011
5.76
 1,290 5.76 5.76 5.68 0 0 0
03/11/2011
5.76
 19,190 5.76 5.76 5.52 0 0 0
02/11/2011
5.76
 10,180 5.68 5.92 5.52 0 0 0
01/11/2011
5.68
 10,200 5.68 5.76 5.52 0 0 0
31/10/2011
5.68
 38,270 5.92 5.92 5.68 0 0 0
28/10/2011
5.92
 14,950 5.76 5.92 5.84 0 0 0
27/10/2011
5.76
 26,240 6.00 6.00 5.76 0 0 0
26/10/2011
6.00
 3,620 6.00 6.00 5.76 0 0 0
25/10/2011
6.00
 7,080 6.08 6.08 5.92 0 0 0
24/10/2011
6.08
 4,040 6.08 6.16 5.92 0 0 0
21/10/2011
6.08
 3,690 6.00 6.16 5.92 0 0 0
20/10/2011
6.00
 16,220 5.76 6.00 5.84 0 0 0
19/10/2011
5.76
 10,010 6.00 6.00 5.76 0 0 0
18/10/2011
6.00
 11,770 6.16 6.16 5.92 0 0 0
17/10/2011
6.16
 8,470 6.16 6.16 6.16 0 0 0
14/10/2011
6.16
 3,940 6.16 6.16 6.00 0 0 0
13/10/2011
6.16
 4,380 6.31 6.31 6.00 0 0 0
12/10/2011
6.31
 4,320 6.24 6.31 6.08 0 0 0
11/10/2011
6.24
 6,460 6.00 6.24 6.00 0 0 0
10/10/2011
6.00
 23,210 6.31 6.31 6.00 0 0 0
07/10/2011
6.31
 10,150 6.16 6.31 6.08 0 0 0
06/10/2011: Cổ tức tiền mặt tỉ lệ: 7%
06/10/2011
6.16
 19,550 6.00 6.24 6.16 0 0 0
05/10/2011
6.00
 42,190 6.29 6.29 6.00 0 0 0
04/10/2011
6.29
 46,950 6.22 6.29 6.14 0 0 0
03/10/2011
6.22
 23,830 6.14 6.22 6.00 0 0 0
30/09/2011
6.14
 19,290 6.07 6.14 6.07 0 700 -0.0
29/09/2011
6.07
 21,410 6.07 6.14 5.85 0 0 0
28/09/2011
6.07
 4,020 6.07 6.07 6.00 0 0 0
27/09/2011
6.07
 4,040 6.00 6.07 6.00 0 0 0
26/09/2011
6.00
 1,120 6.00 6.07 5.85 0 0 0
23/09/2011
6.00
 2,440 6.00 6.00 5.78 0 0 0
22/09/2011
6.00
 13,510 5.85 6.07 5.71 0 0 0
21/09/2011
5.85
 1,950 5.93 6.07 5.78 0 0 0
20/09/2011
5.93
 12,070 6.22 6.22 5.93 0 0 0
19/09/2011
6.22
 14,910 5.93 6.22 5.78 0 0 0
16/09/2011
5.93
 26,090 6.22 6.22 5.93 0 0 0
15/09/2011
6.22
 24,990 6.14 6.22 5.85 0 0 0
14/09/2011
6.14
 31,400 6.36 6.50 6.14 0 3,000 -0.0
13/09/2011
6.36
 80,260 6.22 6.43 6.14 0 0 0
12/09/2011
6.22
 27,000 6.36 6.36 6.07 0 5,500 -0.0
09/09/2011
6.36
 27,760 6.65 6.65 6.36 0 0 0
08/09/2011
6.65
 33,420 6.65 6.94 6.65 0 0 0
07/09/2011
6.65
 10,270 6.36 6.65 6.36 0 0 0
06/09/2011
6.36
 3,230 6.50 6.50 6.29 0 0 0
05/09/2011
6.50
 50,790 6.22 6.50 6.22 7,200 0 0.1
01/09/2011
6.22
 62,600 5.93 6.22 6.00 1,300 0 0.0
31/08/2011
5.93
 14,140 5.78 5.93 5.56 0 0 0
30/08/2011
5.78
 11,250 5.71 5.85 5.71 0 0 0
29/08/2011
5.71
 6,590 5.56 5.71 5.56 0 0 0
26/08/2011
5.56
 4,560 5.56 5.64 5.56 0 0 0
25/08/2011
5.56
 5,720 5.64 5.64 5.56 0 0 0
24/08/2011
5.64
 8,410 5.64 5.71 5.64 0 0 0
23/08/2011
5.64
 11,730 5.71 5.71 5.56 0 0 0
22/08/2011
5.71
 16,170 5.64 5.71 5.42 0 0 0
19/08/2011
5.64
 19,960 5.64 5.64 5.42 0 0 0
18/08/2011
5.64
 8,470 5.64 5.71 5.64 0 0 0
17/08/2011
5.64
 3,590 5.56 5.64 5.35 0 0 0
16/08/2011
5.56
 1,860 5.56 5.64 5.42 0 0 0
15/08/2011
5.56
 15,030 5.42 5.56 5.20 0 0 0
12/08/2011
5.42
 8,050 5.49 5.64 5.28 0 0 0
11/08/2011
5.49
 5,340 5.71 5.71 5.49 0 0 0
10/08/2011
5.71
 960 5.49 5.71 5.35 0 0 0
09/08/2011
5.49
 4,230 5.71 5.78 5.49 0 0 0
08/08/2011
5.71
 28,500 6.00 6.00 5.71 0 0 0
05/08/2011
6.00
 5,490 6.00 6.00 5.78 0 0 0
04/08/2011
6.00
 7,590 5.85 6.00 5.85 0 0 0
03/08/2011
5.85
 1,870 6.00 6.00 5.71 0 0 0
02/08/2011
6.00
 3,180 5.78 6.07 5.78 0 0 0
01/08/2011
5.78
 16,410 5.56 5.78 5.78 0 0 0
29/07/2011
5.56
 15,460 5.49 5.56 5.28 0 0 0
28/07/2011
5.49
 12,280 5.78 5.78 5.49 0 0 0
27/07/2011
5.78
 15,890 5.78 5.78 5.56 0 0 0
26/07/2011
5.78
 32,020 6.07 6.07 5.78 0 0 0
25/07/2011
6.07
 35,780 6.36 6.36 6.07 0 0 0
22/07/2011
6.36
 25,020 6.65 6.65 6.36 0 0 0
21/07/2011
6.65
 130 6.50 6.65 6.36 0 0 0
20/07/2011
6.50
 20,590 6.72 6.72 6.50 0 0 0
19/07/2011
6.72
 36,750 6.87 6.87 6.58 0 0 0
18/07/2011
6.87
 861 6.87 6.87 6.65 0 0 0
15/07/2011
6.87
 4,110 7.08 7.08 6.87 100 0 0.0
14/07/2011
7.08
 56,460 7.08 7.08 6.94 0 0 0
13/07/2011
7.08
 8,030 7.08 7.08 6.87 0 0 0
12/07/2011
7.08
 41,490 6.94 7.08 6.65 100 0 0.0
11/07/2011
6.94
 1,590 6.94 6.94 6.87 0 0 0
08/07/2011
6.94
 21,150 7.01 7.01 6.72 100 0 0.0
07/07/2011
7.01
 7,820 6.87 7.01 6.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |