CTCP Chứng khoán Agribank (agr)

16.75
-0.05
(-0.30%)

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
(2025-01-08)
0.20 1.21% 6,003,600 19,800 0.3
16
16.85
16.75
2 tháng
(2024-12-09)
-1 -5.63% 15,361,600 12,920 0.2
16
17.75
16.75
3 tháng
(2024-11-11)
-1.25 -6.94% 27,218,700 -22,880 -0.5
16
18
16.75
6 tháng
(2024-08-12)
-0.03 -0.18% 85,703,500 -5,480 -0.2
16
18.95
16.75
12 tháng
(2024-02-15)
0.07 0.40% 354,058,700 -358,420 -5.9
15.62
22.13
16.75
24 tháng
(2023-02-20)
9.05 117.40% 809,446,500 -68,277 -2.6
7.06
22.13
16.75
36 tháng
(2022-02-23)
-2.60 -13.42% 983,243,200 -314,385 -6.5
5.27
22.13
16.75
60 tháng
(2020-03-05)
13.66 441.74% 1,834,217,690 -3,954,145 -43.8
2.01
25.34
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2025
16.75
295,500 16.75 16.90 16.70 300 27,400 -0.5
06/02/2025
16.80
502,600 16.80 17.10 16.80 24,400 89,100 -1.1
05/02/2025
16.80
258,700 16.85 16.90 16.75 8,700 0 0.1
04/02/2025
16.85
476,900 16.40 17 16.40 48,700 0 0.8
03/02/2025
16.40
425,800 16.20 16.55 16.20 110,100 0 1.8
24/01/2025
16.35
380,200 16.50 16.50 16.30 3,600 0 0.1
23/01/2025
16.40
484,200 16.15 16.60 16.15 7,100 4,400 0.0
22/01/2025
16.15
260,800 16.40 16.40 16.15 500 0 0.0
21/01/2025
16.25
258,800 16.55 16.55 16.25 0 700 -0.0
20/01/2025
16.35
188,100 16.60 16.60 16.35 1,500 0 0.0
17/01/2025
16.40
217,300 16.60 16.60 16.35 0 0 0
16/01/2025
16.50
471,000 16.50 16.95 16.50 0 57,200 -1.0
15/01/2025
16.30
200,400 16.25 16.45 16.20 0 4,300 -0.1
14/01/2025
16.20
264,300 16.15 16.30 16.10 0 0 0
13/01/2025
16.25
392,500 16.40 16.40 16 0 0 0
10/01/2025
16
383,100 16.50 16.55 16 0 1,000 -0.0
09/01/2025
16.40
173,100 16.50 16.80 16.40 0 500 -0.0
08/01/2025
16.55
370,300 16.30 16.85 16.30 0 500 -0.0
07/01/2025
16.30
389,100 16.50 16.70 16.30 5,400 500 0.1
06/01/2025
16.50
416,900 16.85 16.90 16.40 5,200 3,500 0.0
03/01/2025
16.80
426,000 17.05 17.10 16.75 0 6,200 -0.1
02/01/2025
17.10
230,000 16.95 17.10 16.90 100 700 -0.0
31/12/2024
16.95
343,600 17.05 17.10 16.90 0 200 -0.0
30/12/2024
17.10
300,900 17.10 17.30 17.10 5,600 420 0.1
27/12/2024
17.10
402,100 17.20 17.20 17.05 700 0 0.0
26/12/2024
17.10
218,800 17.20 17.25 17.10 0 400 -0.0
25/12/2024
17.10
766,200 16.95 17.50 16.95 4,600 7,800 -0.1
24/12/2024
16.95
522,200 17 17 16.90 0 11,900 -0.2
23/12/2024
17
354,000 16.95 17.20 16.95 0 8,000 -0.1
20/12/2024
17
278,900 17.10 17.20 17 0 6,700 -0.1
19/12/2024
17.10
740,800 17 17.10 16.85 8,000 7,200 0.0
18/12/2024
17.25
294,500 17.05 17.25 17 0 0 0
17/12/2024
17.10
418,700 17.20 17.20 17 14,600 60 0.2
16/12/2024
17.05
417,700 17.25 17.30 17.05 7,200 5,900 0.0
13/12/2024
17.15
638,000 17.45 17.50 17.15 0 1,400 -0.0
12/12/2024
17.50
367,300 17.65 17.70 17.45 0 0 0
11/12/2024
17.60
654,800 17.75 17.80 17.20 1,300 500 0.0
10/12/2024
17.70
501,400 17.75 17.80 17.50 1,300 0 0.0
09/12/2024
17.75
676,100 17.70 17.90 17.60 11,400 10,900 0.0
06/12/2024
17.70
1,075,500 17.70 17.80 17.55 19,900 1,100 0.3
05/12/2024
17.80
2,092,300 16.70 17.85 16.40 21,300 36,900 -0.3
04/12/2024
16.70
658,900 16.95 16.95 16.60 1,500 5,400 -0.1
03/12/2024
16.95
188,700 17.05 17.20 16.90 0 1,600 -0.0
02/12/2024
17.05
189,200 17.10 17.20 17 2,000 7,100 -0.1
29/11/2024
17.10
331,400 17 17.20 16.85 16,500 8,100 0.1
28/11/2024
17.05
223,700 17.10 17.25 17 19,800 0 0.3
27/11/2024
17
354,500 17.25 17.25 17 0 0 0
26/11/2024
17.25
442,300 17 17.40 17 26,600 4,600 0.4
25/11/2024
16.95
178,300 17 17 16.85 0 5,000 -0.1
22/11/2024
16.90
275,400 17.05 17.10 16.85 0 900 -0.0
21/11/2024
17.05
270,000 16.85 17.05 16.75 0 0 0
20/11/2024
16.70
603,400 16.60 17.15 16.50 0 27,400 -0.5
19/11/2024
16.55
324,100 17 17 16.55 0 16,500 -0.3
18/11/2024
16.90
710,900 16.35 17.10 16.35 0 0 0
15/11/2024
16.35
1,198,500 17.05 17.05 16.35 31,900 22,400 0.2
14/11/2024
17.05
932,800 17.80 17.80 17.05 0 33,000 -0.6
13/11/2024
17.80
765,000 17.70 18 17.55 0 5,200 -0.1
12/11/2024
18
531,600 18 18.35 17.95 0 0 0
11/11/2024
18
510,600 18.20 18.25 17.75 0 100 -0.0
08/11/2024
18.20
708,700 18.20 18.35 17.95 0 5,400 -0.1
07/11/2024
18.20
535,500 18.35 18.40 18.10 0 12,000 -0.2
06/11/2024
18.35
856,900 17.85 18.35 17.75 0 0 0
05/11/2024
17.70
238,000 17.70 17.75 17.55 0 100 -0.0
04/11/2024
17.70
554,300 17.75 17.95 17.25 2,500 41,200 -0.7
01/11/2024
17.70
373,700 17.75 17.75 17.50 4,500 100 0.1
31/10/2024
17.80
254,000 18 18 17.70 0 0 0
30/10/2024
17.75
247,600 17.85 17.85 17.65 0 0 0
29/10/2024
17.85
324,700 17.85 17.95 17.80 0 0 0
28/10/2024
17.85
315,500 17.60 17.85 17.60 32,500 5,300 0.5
25/10/2024
17.60
342,600 17.65 17.70 17.50 1,000 2,700 -0.0
24/10/2024
17.50
449,500 17.70 17.80 17.50 5,900 0 0.1
23/10/2024
17.70
501,900 17.65 17.90 17.45 2,000 400 0.0
22/10/2024
17.60
1,234,200 17.95 18.05 17.50 20,200 41,700 -0.4
21/10/2024
17.95
778,800 18.20 18.20 17.95 500 7,100 -0.1
18/10/2024
18.15
493,500 18.30 18.55 18.15 500 22,900 -0.4
17/10/2024
18.25
1,329,200 18.15 18.30 17.70 3,800 0 0.1
16/10/2024
18.15
563,700 18.15 18.25 18.10 0 6,100 -0.1
15/10/2024
18.15
919,700 18.55 18.65 18.15 0 5,900 -0.1
14/10/2024
18.55
1,066,600 18.50 18.85 18.50 200 0 0.0
11/10/2024
18.60
550,500 18.35 18.60 18.20 7,900 0 0.1
10/10/2024
18.35
791,000 18.60 18.75 18.35 0 8,100 -0.2
09/10/2024
18.55
902,700 18.35 18.55 18.15 100 2,000 -0.0
08/10/2024
18.35
1,039,400 18.50 18.60 18.10 0 1,700 -0.0
07/10/2024
18.40
634,000 18.15 18.45 18.10 0 100 -0.0
04/10/2024
18.10
1,001,500 18.15 18.45 18 0 0 0
03/10/2024
18.15
2,047,800 18.60 18.80 18.10 28,800 23,300 0.1
02/10/2024: Cổ tức tiền mặt tỉ lệ: 7%
02/10/2024
18.60
1,259,800 19 19 18.55 8,800 35,500 -0.5
01/10/2024
18.95
2,610,600 18.76 19.24 18.61 6,300 30,500 -0.5
30/09/2024
18.61
1,655,600 18.32 18.71 18.27 6,400 1,000 0.1
27/09/2024
18.32
1,389,400 18.18 18.37 18.18 48,300 7,300 0.8
26/09/2024
18.13
1,360,200 18.18 18.37 18.08 1,000 54,100 -1.0
25/09/2024
18.18
1,571,100 18.03 18.37 18.03 51,800 0 1.0
24/09/2024
17.84
433,200 17.84 17.84 17.60 7,300 0 0.1
23/09/2024
17.65
732,000 17.79 17.89 17.26 92,300 0 1.7
20/09/2024
17.84
783,600 18.03 18.13 17.74 0 60,900 -1.1
19/09/2024
17.74
709,200 17.74 18.03 17.65 0 25,000 -0.5
18/09/2024
17.70
1,558,100 17.55 18.03 17.46 0 1,200 -0.0
17/09/2024
17.55
923,800 17.12 17.55 17.07 53,200 5,400 0.9
16/09/2024
17.02
508,800 17.07 17.26 16.83 0 900 -0.0
13/09/2024
17.12
530,300 16.92 17.31 16.92 4,200 19,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |