CTCP Chứng khoán Agribank (agr)

16
0.05
(0.31%)
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
(2025-12-29) 		-0.25 -1.55% 30,039,900 13,700 0.1
15.35
18.10
15.95
2 tháng
(2025-11-28) 		0.65 4.26% 46,609,900 481,500 7.6
15
18.10
15.95
3 tháng
(2025-10-29) 		-0.35 -2.15% 55,599,400 487,500 7.7
15
18.10
15.95
6 tháng
(2025-07-31) 		-2 -11.17% 169,743,100 -539,300 -9.8
15
20.55
15.95
12 tháng
(2025-02-03) 		0.33 2.15% 316,121,300 535,119 7.3
12.88
20.55
15.95
24 tháng
(2024-02-07) 		0.12 0.73% 669,432,600 134,999 0.8
12.88
20.88
15.95
36 tháng
(2023-02-13) 		9.46 146.72% 1,125,394,800 356,342 3.3
6.44
20.88
15.95
60 tháng
(2021-02-22) 		6.06 61.62% 1,918,973,300 -725,466 -13.8
4.97
23.90
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
15.10
 809,600 15.19 15.28 15.01 0 12,300 -0.2
22/01/2024
15.19
 1,125,800 15.10 15.24 14.87 22,800 16,100 0.1
19/01/2024
14.97
 991,100 15.19 15.28 14.92 0 0 0
18/01/2024
15.01
 1,500,000 15.10 15.42 14.87 0 0 0
17/01/2024
15.10
 2,027,500 15.06 15.69 14.92 47,000 1,500 0.8
16/01/2024
15.01
 1,061,000 14.65 15.01 14.60 0 0 0
15/01/2024
14.74
 1,401,600 15.15 15.28 14.74 4,200 5,000 -0.0
12/01/2024
15.10
 1,591,700 15.01 15.42 15.01 0 4,200 -0.1
11/01/2024
15.28
 1,678,200 15.10 15.47 15.06 0 700 -0.0
10/01/2024
15.06
 1,668,600 15.33 15.38 14.87 0 7,700 -0.1
09/01/2024
15.33
 1,634,600 15.65 15.65 15.19 3,100 28,300 -0.4
08/01/2024
15.47
 3,661,200 15.01 15.56 15.01 24,100 500 0.4
05/01/2024
14.92
 1,200,800 14.92 15.01 14.74 700 500 0.0
04/01/2024
14.83
 3,409,600 14.69 15.10 14.60 84,800 4,000 1.3
03/01/2024
14.60
 913,000 14.47 14.60 14.42 10,900 0 0.2
02/01/2024
14.47
 1,298,800 14.97 14.97 14.47 500 9,500 -0.1
29/12/2023
14.60
 746,600 14.65 14.74 14.56 0 3,800 -0.1
28/12/2023
14.65
 969,100 14.74 14.74 14.60 0 100 -0.0
27/12/2023
14.74
 1,467,900 14.56 14.83 14.56 0 100 -0.0
26/12/2023
14.56
 796,300 14.47 14.65 14.42 4,300 12,400 -0.1
25/12/2023
14.47
 1,901,200 14.51 14.65 14.19 8,500 11,600 -0.0
22/12/2023
14.51
 1,237,400 14.60 14.78 14.37 0 48,900 -0.8
21/12/2023
14.60
 696,800 14.65 14.65 14.37 0 8,800 -0.1
20/12/2023
14.65
 831,900 14.51 14.78 14.47 4,400 0 0.1
19/12/2023
14.51
 953,200 14.28 14.51 14.06 0 0 0
18/12/2023
14.28
 1,035,900 14.47 14.47 14.15 11,500 9,800 0.0
15/12/2023
14.47
 1,307,900 14.42 14.74 14.37 21,600 500 0.3
14/12/2023
14.42
 1,059,500 14.37 14.65 14.28 1,500 0 0.0
13/12/2023
14.37
 1,538,300 14.51 14.83 14.28 15,700 7,900 0.1
12/12/2023
14.51
 706,200 14.60 14.78 14.51 8,400 11,900 -0.1
11/12/2023
14.60
 1,523,800 14.60 14.69 14.33 16,600 20,000 -0.1
08/12/2023
14.60
 1,288,900 14.87 14.92 14.37 8,400 200 0.1
07/12/2023
14.87
 5,080,100 15.28 15.38 14.33 2,400 15,500 -0.2
06/12/2023
15.28
 1,770,800 15.10 15.33 15.01 28,900 0 0.5
05/12/2023
15.10
 1,703,200 15.15 15.33 15.01 1,800 3,800 -0.0
04/12/2023
15.15
 4,041,700 14.24 15.19 14.47 21,300 10,100 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |