CTCP Chứng khoán Agribank (agr)

14.95
0.35
(2.40%)
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
(2026-02-11) 		-1.35 -8.36% 20,153,200 293,600 4.9
14.60
16.90
14.60
2 tháng
(2026-01-12) 		-2.95 -16.62% 50,302,700 -20,200 -0.2
14.60
18.10
14.60
3 tháng
(2025-12-15) 		-0.65 -4.21% 66,549,400 45,600 0.9
14.60
18.10
14.60
6 tháng
(2025-09-15) 		-4.20 -22.11% 111,626,200 -303,900 -6.5
14.60
19
14.60
12 tháng
(2025-03-18) 		-2.42 -14.04% 310,796,400 172,519 1.5
12.88
20.55
14.60
24 tháng
(2024-03-25) 		-4.08 -21.60% 620,840,400 -774,815 -17.1
12.88
20.88
14.60
36 tháng
(2023-03-29) 		7.18 94.24% 1,137,589,400 234,042 1.0
7.62
20.88
14.60
60 tháng
(2021-04-08) 		4.19 39.43% 1,895,780,200 -398,666 -10.5
4.97
23.90
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
16.83
 433,200 16.83 16.83 16.60 7,300 0 0.1
23/09/2024
16.65
 732,000 16.79 16.88 16.29 92,300 0 1.7
20/09/2024
16.83
 783,600 17.01 17.10 16.74 0 60,900 -1.1
19/09/2024
16.74
 709,200 16.74 17.01 16.65 0 25,000 -0.5
18/09/2024
16.69
 1,558,100 16.56 17.01 16.47 0 1,200 -0.0
17/09/2024
16.56
 923,800 16.15 16.56 16.10 53,200 5,400 0.9
16/09/2024
16.06
 508,800 16.10 16.29 15.88 0 900 -0.0
13/09/2024
16.15
 530,300 15.97 16.33 15.97 4,200 19,900 -0.3
12/09/2024
15.97
 382,800 16.19 16.29 15.97 19,000 0 0.3
11/09/2024
16.01
 1,188,500 16.15 16.24 15.60 34,900 5,900 0.5
10/09/2024
16.15
 861,200 16.47 16.60 16.01 0 6,700 -0.1
09/09/2024
16.38
 430,700 16.33 16.38 16.19 0 0 0
06/09/2024
16.42
 521,700 16.38 16.60 16.24 1,200 0 0.0
05/09/2024
16.42
 993,600 16.65 16.74 16.24 0 0 0
04/09/2024
16.47
 1,150,000 16.38 16.65 16.33 1,000 0 0.0
30/08/2024
16.79
 641,100 16.83 16.88 16.69 0 100 -0.0
29/08/2024
16.69
 602,000 16.88 17.01 16.65 0 4,800 -0.1
28/08/2024
16.88
 955,600 17.01 17.01 16.47 0 6,000 -0.1
27/08/2024
16.83
 953,400 16.97 17.06 16.83 2,600 1,000 0.0
26/08/2024
17.10
 1,480,900 17.29 17.56 17.06 0 40,000 -0.8
23/08/2024
17.24
 1,561,200 16.83 17.24 16.65 87,800 55,500 0.6
22/08/2024
16.79
 955,100 17.06 17.06 16.56 300 6,900 -0.1
21/08/2024
16.83
 1,016,200 16.83 16.88 16.56 0 35,400 -0.7
20/08/2024
16.88
 2,357,200 16.65 17.15 16.33 79,300 500 1.5
19/08/2024
16.65
 1,649,100 16.65 16.65 16.24 0 0 0
16/08/2024
16.15
 2,561,000 15.33 16.15 15.19 48,500 0 0.8
15/08/2024
15.10
 680,400 15.33 15.38 15.06 500 2,300 -0.0
14/08/2024
15.28
 874,300 15.83 15.83 15.28 0 44,000 -0.7
13/08/2024
15.60
 1,010,600 16.01 16.01 15.47 0 0 0
12/08/2024
15.83
 577,000 15.78 15.92 15.65 0 10,800 -0.2
09/08/2024
15.78
 2,188,200 15.15 15.97 15.15 47,300 22,600 0.4
08/08/2024
15.10
 735,000 15.06 15.47 14.87 100 57,500 -1.0
07/08/2024
15.28
 517,100 15.47 15.51 15.10 0 132,700 -2.2
06/08/2024
15.38
 1,242,300 15.06 15.47 14.83 32,500 126,500 -1.6
05/08/2024
14.83
 1,173,900 14.83 15.60 14.74 0 300 -0.0
02/08/2024
15.47
 1,176,700 14.78 15.56 14.65 25,800 29,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |