CTCP Chứng khoán Agribank (agr)

13.05
-0.20
(-1.51%)
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
(2026-06-30) 		-2 -13.61% 18,963,200 2,495 0
12.25
16
13.25
2 tháng
(2026-06-01) 		-1.85 -12.71% 26,201,600 -241,833 0
12.25
16
13.25
3 tháng
(2026-05-04) 		-1.85 -12.71% 31,427,100 -59,233 0
12.25
16
13.25
6 tháng
(2026-02-02) 		-3.25 -20.38% 69,599,900 141,698 4.3
12.25
16.90
13.25
12 tháng
(2025-08-04) 		-4.85 -27.64% 235,909,700 -223,402 -2.0
12.25
20.55
13.25
24 tháng
(2024-08-09) 		-3.08 -19.54% 474,072,000 352,637 6.3
12.25
20.55
13.25
36 tháng
(2023-08-15) 		-1.55 -10.87% 986,080,000 108,397 1.3
10.69
20.88
13.25
60 tháng
(2021-08-25) 		-1.54 -10.81% 1,678,786,800 -36,168 -6.9
4.97
23.90
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/02/2012
4.58
 190,270 4.50 4.66 4.58 0 40,730 -0.2
23/02/2012
4.50
 198,810 4.34 4.50 4.42 0 0 0
22/02/2012
4.34
 85,220 4.18 4.34 4.10 0 0 0
21/02/2012
4.18
 78,140 4.34 4.50 4.18 0 0 0
20/02/2012
4.34
 46,300 4.18 4.34 4.26 0 0 0
17/02/2012
4.18
 15,260 4.10 4.18 4.03 0 0 0
16/02/2012
4.10
 7,660 4.03 4.10 3.95 56,000 0 0.3
15/02/2012
4.03
 31,500 4.18 4.18 4.03 0 0 0
14/02/2012
4.18
 19,730 4.03 4.18 3.95 0 0 0
13/02/2012
4.03
 29,920 4.18 4.26 4.03 0 0 0
10/02/2012
4.18
 109,670 4.34 4.34 4.18 0 0 0
09/02/2012
4.34
 214,360 4.34 4.42 4.34 0 5,000 -0.0
08/02/2012
4.34
 211,330 4.18 4.34 4.18 0 0 0
07/02/2012
4.18
 228,020 4.34 4.34 4.18 0 0 0
06/02/2012
4.34
 442,430 4.42 4.42 4.26 0 0 0
03/02/2012
4.42
 202,910 4.34 4.50 4.34 0 0 0
02/02/2012
4.34
 179,190 4.18 4.34 4.18 5,000 0 0.0
01/02/2012
4.18
 164,840 4.18 4.18 4.03 0 0 0
31/01/2012
4.18
 72,920 4.34 4.34 4.18 76,740 0 0.4
30/01/2012
4.34
 26,260 4.18 4.34 4.18 0 380 -0.0
20/01/2012
4.18
 46,700 4.03 4.18 3.95 51,940 18,890 0.2
19/01/2012
4.03
 60,420 3.87 4.03 3.79 0 0 0
18/01/2012
3.87
 68,120 4.03 4.03 3.87 0 0 0
17/01/2012
4.03
 91,460 4.18 4.18 4.03 110 0 0.0
16/01/2012
4.18
 102,270 4.03 4.18 4.03 60 0 0.0
13/01/2012
4.03
 14,020 3.87 4.03 4.03 0 0 0
12/01/2012
3.87
 50,020 3.71 3.87 3.87 0 0 0
11/01/2012
3.71
 49,880 3.63 3.79 3.63 1,200 0 0.0
10/01/2012
3.63
 47,960 3.47 3.63 3.47 1,000 0 0.0
09/01/2012
3.47
 93,000 3.47 3.55 3.39 60,000 0 0.3
06/01/2012
3.47
 41,280 3.47 3.47 3.39 0 0 0
05/01/2012
3.47
 58,970 3.39 3.55 3.39 0 0 0
04/01/2012
3.39
 20,020 3.55 3.55 3.39 1,000 0 0.0
03/01/2012
3.55
 29,000 3.47 3.55 3.47 0 0 0
30/12/2011
3.47
 78,240 3.47 3.47 3.31 0 0 0
29/12/2011
3.47
 60,180 3.63 3.71 3.47 0 0 0
28/12/2011
3.63
 31,240 3.55 3.71 3.47 0 0 0
27/12/2011
3.55
 46,560 3.71 3.71 3.55 0 0 0
26/12/2011
3.71
 75,610 3.71 3.71 3.55 0 0 0
23/12/2011
3.71
 67,000 3.87 3.87 3.71 0 0 0
22/12/2011
3.87
 58,800 4.03 4.03 3.87 0 0 0
21/12/2011
4.03
 12,100 3.87 4.03 3.71 0 0 0
20/12/2011
3.87
 35,720 4.03 4.03 3.87 0 0 0
19/12/2011
4.03
 25,030 3.95 4.03 3.79 0 0 0
16/12/2011
3.95
 58,640 3.87 4.03 3.87 0 0 0
15/12/2011
3.87
 8,840 4.03 4.03 3.87 0 0 0
14/12/2011
4.03
 18,830 4.18 4.18 4.03 0 0 0
13/12/2011
4.18
 70,590 4.34 4.42 4.18 0 0 0
12/12/2011
4.34
 50,940 4.50 4.58 4.34 0 0 0
09/12/2011
4.50
 89,290 4.34 4.50 4.50 0 0 0
08/12/2011
4.34
 67,590 4.18 4.34 4.34 0 0 0
07/12/2011
4.18
 94,180 4.03 4.18 4.03 0 0 0
06/12/2011
4.03
 61,980 3.87 4.03 4.03 0 0 0
05/12/2011
3.87
 1,280 3.71 3.87 3.87 0 0 0
02/12/2011
3.71
 118,560 3.55 3.71 3.39 11,000 102,210 -0.4
01/12/2011
3.55
 16,130 3.71 3.71 3.55 0 9,730 -0.0
30/11/2011
3.71
 22,000 3.87 3.87 3.71 0 21,350 -0.1
29/11/2011
3.87
 66,720 4.03 4.03 3.87 0 55,820 -0.3
28/11/2011
4.03
 43,040 4.18 4.18 4.03 0 28,500 -0.1
25/11/2011
4.18
 23,250 4.03 4.18 3.87 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |