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)
01/12/2023
14.24
 1,139,200 14.01 14.28 13.87 500 38,800 -0.6
30/11/2023
14.01
 2,129,100 14.19 14.42 14.01 2,300 33,500 -0.5
29/11/2023
14.19
 1,593,400 14.01 14.33 14.01 0 52,400 -0.8
28/11/2023
14.01
 1,413,800 13.78 14.01 13.51 20,500 200 0.3
27/11/2023
13.78
 857,600 14.10 14.10 13.74 0 13,600 -0.2
24/11/2023
14.10
 3,047,100 13.46 14.10 13.10 75,900 300 1.1
23/11/2023
13.46
 2,233,100 14.47 14.74 13.46 30,100 60,000 -0.5
22/11/2023
14.47
 1,905,300 14.24 14.47 14.10 4,700 12,400 -0.1
21/11/2023
14.24
 1,762,800 14.10 14.47 14.10 0 80,400 -1.3
20/11/2023
14.10
 2,333,700 13.65 14.37 13.24 50,800 11,100 0.6
17/11/2023
13.65
 2,838,100 14.06 14.15 13.46 6,300 89,900 -1.3
16/11/2023
14.06
 1,492,000 13.65 14.06 13.51 0 0 0
15/11/2023
13.65
 2,195,400 13.60 14.19 13.65 23,700 65,100 -0.6
14/11/2023
13.60
 2,247,800 13.46 13.97 13.56 23,000 48,000 -0.4
13/11/2023
13.46
 1,725,500 13.56 13.83 13.28 0 81,900 -1.2
10/11/2023
13.56
 2,571,500 13.60 14.10 13.24 5,100 33,000 -0.4
09/11/2023
13.60
 2,763,000 13.15 13.92 13.42 5,000 132,700 -1.9
08/11/2023
13.15
 2,663,500 12.33 13.15 12.19 28,100 27,400 0.0
07/11/2023
12.33
 1,331,400 12.46 12.69 12.19 6,600 92,100 -1.2
06/11/2023
12.46
 1,061,200 12.24 12.60 12.01 8,900 13,600 -0.1
03/11/2023
12.24
 2,111,900 12.19 12.46 12.05 15,400 64,500 -0.7
02/11/2023
12.19
 1,847,000 11.42 12.19 11.55 20,800 79,400 -0.8
01/11/2023
11.42
 1,871,900 10.69 11.42 10.37 244,800 0 2.9
31/10/2023
10.69
 1,822,600 11.37 11.65 10.64 179,800 0 2.2
30/10/2023
11.37
 1,024,800 11.92 12.15 11.37 176,000 0 2.3
27/10/2023
11.92
 1,484,900 11.96 12.24 11.33 88,200 6,000 1.1
26/10/2023
11.96
 2,823,300 12.83 12.83 11.96 6,900 33,000 -0.3
25/10/2023
12.83
 1,345,100 13.01 13.28 12.83 0 86,100 -1.2
24/10/2023
13.01
 1,160,700 12.74 13.01 12.60 6,000 8,500 -0.0
23/10/2023
12.74
 1,693,100 13.28 13.33 12.56 600 103,500 -1.5
20/10/2023
13.28
 2,901,600 12.69 13.37 11.92 89,200 25,400 0.9
19/10/2023
12.69
 3,036,100 13.60 13.65 12.69 50,200 21,200 0.4
18/10/2023
13.60
 4,257,500 14.15 14.42 13.19 79,500 16,600 0.9
17/10/2023
14.15
 2,413,800 15.19 15.38 14.15 500 17,400 -0.3
16/10/2023
15.19
 1,612,300 15.42 15.56 15.01 18,100 24,900 -0.1
13/10/2023
15.42
 2,383,200 15.74 15.83 15.06 17,700 35,800 -0.3
12/10/2023
15.74
 1,722,300 15.92 16.15 15.65 0 22,100 -0.4
11/10/2023
15.92
 2,765,100 15.06 15.92 15.01 88,700 500 1.5
10/10/2023
15.06
 2,502,400 14.83 15.28 15.01 35,800 500 0.6
09/10/2023
14.83
 1,565,500 14.65 15.01 14.65 0 72,000 -1.2
06/10/2023
14.65
 1,675,100 14.37 15.01 13.97 14,700 8,500 0.1
05/10/2023
14.37
 1,615,100 15.01 15.33 14.15 9,000 141,600 -2.2
04/10/2023: Cổ tức tiền mặt tỉ lệ: 6%
04/10/2023
15.01
 2,532,200 14.51 15.47 13.78 25,100 73,300 -0.8
03/10/2023
14.51
 3,822,300 15.56 15.56 14.51 3,600 65,200 -1.1
02/10/2023
15.56
 1,629,000 15.21 15.78 15.17 75,400 6,500 1.2
29/09/2023
15.21
 1,593,300 15.43 15.78 15.21 1,500 111,000 -1.9
28/09/2023
15.43
 2,819,000 15.17 15.87 15.08 100 144,300 -2.5
27/09/2023
15.17
 2,770,300 14.20 15.17 14.12 93,100 22,700 1.2
26/09/2023
14.20
 3,957,500 14.69 15.56 14.12 286,600 63,000 3.7
25/09/2023
14.69
 3,017,400 15.78 15.78 14.69 104,100 50,800 0.9
22/09/2023
15.78
 5,305,200 16.97 16.97 15.78 57,800 32,100 0.5
21/09/2023
16.97
 2,255,100 17.80 17.89 16.88 6,400 71,500 -1.3
20/09/2023
17.80
 2,555,300 17.01 17.89 17.01 45,200 1,500 0.9
19/09/2023
17.01
 1,531,300 17.01 17.23 16.53 800 62,300 -1.2
18/09/2023
17.01
 1,766,500 16.88 17.27 16.44 0 0 0
15/09/2023
16.88
 2,551,400 17.27 17.27 16.57 10,300 79,600 -1.3
14/09/2023
17.27
 2,826,700 16.83 17.54 16.75 95,600 0 1.9
13/09/2023
16.83
 3,048,700 16.79 17.58 16.57 37,200 53,500 -0.3
12/09/2023
16.79
 3,678,900 15.69 16.79 15.65 54,700 26,000 0.5
11/09/2023
15.69
 3,662,800 15.52 16.35 15.65 47,500 12,400 0.6
08/09/2023
15.52
 1,450,600 15.61 15.74 15.34 57,700 4,100 1.0
07/09/2023
15.61
 1,756,900 15.56 15.74 15.43 33,200 19,500 0.2
06/09/2023
15.56
 2,545,700 15.21 15.96 14.99 10,800 18,900 -0.2
05/09/2023
15.21
 1,923,400 15.21 15.52 15.04 0 0 0
31/08/2023
15.21
 2,059,300 15.17 15.69 15.08 40,400 41,000 -0.0
30/08/2023
15.17
 4,117,300 14.47 15.34 14.38 49,200 38,200 0.2
29/08/2023
14.47
 3,059,500 14.07 14.64 14.12 33,100 14,300 0.3
28/08/2023
14.07
 2,006,100 13.77 14.12 13.77 6,900 6,900 0.0
25/08/2023
13.77
 2,059,700 13.55 13.99 13.55 13,700 1,900 0.2
24/08/2023
13.55
 1,647,500 13.15 13.55 12.98 7,900 200 0.1
23/08/2023
13.15
 921,300 13.33 13.59 13.11 0 12,900 -0.2
22/08/2023
13.33
 3,174,500 13.15 13.37 12.23 28,700 169,100 -2.1
21/08/2023
13.15
 1,714,300 13.42 13.59 12.89 37,800 108,000 -1.1
18/08/2023
13.42
 3,377,000 14.38 14.38 13.42 5,200 150,600 -2.3
17/08/2023
14.38
 2,668,000 14.20 14.82 14.16 77,100 4,000 1.2
16/08/2023
14.20
 1,634,100 14.25 14.29 14.03 48,500 500 0.8
15/08/2023
14.25
 1,368,800 14.47 14.51 14.20 49,800 0 0.8
14/08/2023
14.47
 2,722,600 14.03 14.64 13.99 23,600 3,000 0.3
11/08/2023
14.03
 2,877,100 13.63 14.16 13.59 1,600 28,600 -0.4
10/08/2023
13.63
 1,759,700 13.72 13.85 13.63 20,300 0 0.3
09/08/2023
13.72
 1,908,300 13.99 13.99 13.63 1,000 9,400 -0.1
08/08/2023
13.99
 1,407,400 14.16 14.25 13.90 5,500 0 0.1
07/08/2023
14.16
 2,792,800 13.72 14.29 13.85 63,600 10,000 0.8
04/08/2023
13.72
 2,080,300 13.50 13.77 13.42 0 2,700 -0.0
03/08/2023
13.50
 1,989,200 13.37 13.72 13.28 9,500 11,200 -0.0
02/08/2023
13.37
 1,333,600 13.33 13.42 13.24 37,000 0 0.6
01/08/2023
13.33
 1,991,800 13.68 13.81 13.33 9,600 102,800 -1.4
31/07/2023
13.68
 1,743,400 13.63 13.90 13.50 17,100 0 0.3
28/07/2023
13.63
 2,514,700 13.28 13.72 13.33 86,300 100 1.3
27/07/2023
13.28
 2,308,700 13.42 13.55 13.24 3,000 34,600 -0.5
26/07/2023
13.42
 1,904,700 13.50 13.63 13.28 8,200 0 0.1
25/07/2023
13.50
 2,125,800 13.72 13.77 13.46 8,200 0 0.1
24/07/2023
13.72
 2,205,000 13.68 13.99 13.50 2,100 48,800 -0.7
21/07/2023
13.68
 4,217,800 13.15 13.72 13.02 17,200 21,100 -0.1
20/07/2023
13.15
 2,378,500 13.15 13.15 12.80 43,000 59,200 -0.2
19/07/2023
13.15
 2,331,300 13.24 13.37 13.11 3,400 19,400 -0.2
18/07/2023
13.24
 1,317,800 13.42 13.50 13.24 100 0 0.0
17/07/2023
13.42
 1,742,600 13.24 13.55 13.24 142,500 22,400 1.8
14/07/2023
13.24
 2,884,700 13.33 13.46 12.98 6,700 35,400 -0.4
13/07/2023
13.33
 1,114,700 13.28 13.42 13.28 700 21,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |