CTCP Chứng khoán Agribank (agr)

14.70
0.10
(0.68%)
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)
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
12/07/2023
13.28
 2,314,600 13.11 13.55 13.11 1,200 0 0.0
11/07/2023
13.11
 2,272,000 13.20 13.42 13.02 4,100 0 0.1
10/07/2023
13.20
 2,109,200 12.98 13.33 13.02 17,100 0 0.3
07/07/2023
12.98
 1,035,600 12.85 12.98 12.54 40,500 39,100 0.0
06/07/2023
12.85
 2,879,400 12.85 13.15 12.45 0 71,100 -1.0
05/07/2023
12.85
 1,505,700 13.15 13.28 12.85 0 27,100 -0.4
04/07/2023
13.15
 2,497,300 12.45 13.15 12.41 37,400 0 0.6
03/07/2023
12.45
 719,500 12.41 12.67 12.36 1,000 14,700 -0.2
30/06/2023
12.41
 1,586,900 12.28 12.58 12.14 78,300 3,000 1.1
29/06/2023
12.28
 2,455,800 12.93 12.93 12.28 23,900 12,500 0.2
28/06/2023
12.93
 1,820,300 13.06 13.11 12.80 12,300 0 0.2
27/06/2023
13.06
 1,482,900 12.98 13.33 12.89 4,000 11,300 -0.1
26/06/2023
12.98
 3,150,900 13.15 13.15 12.28 45,000 35,000 0.2
23/06/2023
13.15
 3,087,700 12.54 13.37 12.32 60,300 0 0.9
22/06/2023
12.54
 3,909,500 12.28 12.85 12.45 31,000 200,500 -2.4
21/06/2023
12.28
 3,770,800 11.49 12.28 11.62 0 10,000 -0.1
20/06/2023
11.49
 1,539,500 11.31 11.49 11.27 15,800 10,000 0.1
19/06/2023
11.31
 930,200 11.27 11.40 11.14 0 9,100 -0.1
16/06/2023
11.27
 3,442,100 11.05 11.71 11.22 48,500 1,500 0.6
15/06/2023
11.05
 1,053,500 11.14 11.14 10.87 100 0 0.0
14/06/2023
11.14
 1,202,400 11.22 11.35 11.14 1,500 1,700 -0.0
13/06/2023
11.22
 1,490,000 11.05 11.35 11.05 10,300 1,300 0.1
12/06/2023
11.05
 1,357,100 11.22 11.31 10.83 0 1,100 -0.0
09/06/2023
11.22
 2,214,800 11.00 11.22 10.61 300 31,400 -0.4
08/06/2023
11.00
 2,855,800 11.62 11.62 11.00 7,700 11,600 -0.1
07/06/2023
11.62
 2,050,100 11.71 11.79 11.44 0 15,800 -0.2
06/06/2023
11.71
 1,907,100 11.49 11.84 11.27 0 2,200 -0.0
05/06/2023
11.49
 1,803,200 11.49 11.92 11.44 184,900 47,000 1.9
02/06/2023
11.49
 1,687,200 11.40 11.62 11.40 17,100 0 0.2
01/06/2023
11.40
 1,876,800 11.40 11.66 11.22 2,400 22,900 -0.3
31/05/2023
11.40
 1,630,400 11.53 11.66 11.31 4,100 0 0.1
30/05/2023
11.53
 2,173,000 11.40 11.84 11.22 4,500 14,500 -0.1
29/05/2023
11.40
 1,458,100 11.14 11.49 11.18 69,000 0 0.9
26/05/2023
11.14
 1,467,800 11.14 11.27 11.05 20,000 0 0.3
25/05/2023
11.14
 1,627,200 11.44 11.53 11.05 18,500 0 0.2
24/05/2023
11.44
 3,178,800 10.92 11.62 10.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |