CTCP Chứng khoán Agribank (agr)

16.90
-0.15
(-0.88%)
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
(2024-10-23) 		-0.80 -4.52% 11,825,200 -92,400 -1.6
16.35
18.35
16.90
2 tháng
(2024-09-23) 		-0.75 -4.24% 36,189,700 -55,500 -1.0
16.35
18.95
16.90
3 tháng
(2024-08-26) 		-1.23 -6.79% 51,365,000 -117,200 -2.2
16.35
18.95
16.90
6 tháng
(2024-05-27) 		-1.91 -10.13% 156,198,200 -174,848 -2.4
15.62
22.13
16.90
12 tháng
(2023-11-28) 		2.05 13.79% 411,332,100 -136,040 -2.0
14.85
22.13
16.90
24 tháng
(2022-12-05) 		8.62 104.14% 814,659,600 -287,585 -4.6
6.68
22.13
16.90
36 tháng
(2021-12-08) 		-5.56 -24.75% 1,040,987,000 -484,505 -10.9
5.27
23.46
16.90
60 tháng
(2019-12-19) 		13.73 432.41% 1,817,521,720 -3,998,105 -44.6
2.01
25.34
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
16.25
 1,187,500 15.82 16.25 15.82 51,200 0 0.9
31/01/2024
15.82
 2,622,100 16.06 16.54 15.82 376,000 30,700 5.8
30/01/2024
15.96
 1,010,000 15.91 15.96 15.72 10,300 69,300 -1.0
29/01/2024
15.91
 522,400 16.01 16.15 15.91 0 200 -0.0
26/01/2024
16.01
 653,900 16.06 16.11 15.91 0 2,800 -0.0
25/01/2024
16.01
 512,900 16.11 16.20 15.91 0 25,900 -0.4
24/01/2024
16.01
 1,526,300 16.01 16.30 15.91 19,300 17,000 0.0
23/01/2024
16.01
 809,600 16.11 16.20 15.91 0 12,300 -0.2
22/01/2024
16.11
 1,125,800 16.01 16.15 15.77 22,800 16,100 0.1
19/01/2024
15.86
 991,100 16.11 16.20 15.82 0 0 0
18/01/2024
15.91
 1,500,000 16.01 16.35 15.77 0 0 0
17/01/2024
16.01
 2,027,500 15.96 16.64 15.82 47,000 1,500 0.8
16/01/2024
15.91
 1,061,000 15.53 15.91 15.48 0 0 0
15/01/2024
15.62
 1,401,600 16.06 16.20 15.62 4,200 5,000 -0.0
12/01/2024
16.01
 1,591,700 15.91 16.35 15.91 0 4,200 -0.1
11/01/2024
16.20
 1,678,200 16.01 16.39 15.96 0 700 -0.0
10/01/2024
15.96
 1,668,600 16.25 16.30 15.77 0 7,700 -0.1
09/01/2024
16.25
 1,634,600 16.59 16.59 16.11 3,100 28,300 -0.4
08/01/2024
16.39
 3,661,200 15.91 16.49 15.91 24,100 500 0.4
05/01/2024
15.82
 1,200,800 15.82 15.91 15.62 700 500 0.0
04/01/2024
15.72
 3,409,600 15.57 16.01 15.48 84,800 4,000 1.3
03/01/2024
15.48
 913,000 15.33 15.48 15.29 10,900 0 0.2
02/01/2024
15.33
 1,298,800 15.86 15.86 15.33 500 9,500 -0.1
29/12/2023
15.48
 746,600 15.53 15.62 15.43 0 3,800 -0.1
28/12/2023
15.53
 969,100 15.62 15.62 15.48 0 100 -0.0
27/12/2023
15.62
 1,467,900 15.43 15.72 15.43 0 100 -0.0
26/12/2023
15.43
 796,300 15.33 15.53 15.29 4,300 12,400 -0.1
25/12/2023
15.33
 1,901,200 15.38 15.53 15.04 8,500 11,600 -0.0
22/12/2023
15.38
 1,237,400 15.48 15.67 15.24 0 48,900 -0.8
21/12/2023
15.48
 696,800 15.53 15.53 15.24 0 8,800 -0.1
20/12/2023
15.53
 831,900 15.38 15.67 15.33 4,400 0 0.1
19/12/2023
15.38
 953,200 15.14 15.38 14.90 0 0 0
18/12/2023
15.14
 1,035,900 15.33 15.33 15.00 11,500 9,800 0.0
15/12/2023
15.33
 1,307,900 15.29 15.62 15.24 21,600 500 0.3
14/12/2023
15.29
 1,059,500 15.24 15.53 15.14 1,500 0 0.0
13/12/2023
15.24
 1,538,300 15.38 15.72 15.14 15,700 7,900 0.1
12/12/2023
15.38
 706,200 15.48 15.67 15.38 8,400 11,900 -0.1
11/12/2023
15.48
 1,523,800 15.48 15.57 15.19 16,600 20,000 -0.1
08/12/2023
15.48
 1,288,900 15.77 15.82 15.24 8,400 200 0.1
07/12/2023
15.77
 5,080,100 16.20 16.30 15.19 2,400 15,500 -0.2
06/12/2023
16.20
 1,770,800 16.01 16.25 15.91 28,900 0 0.5
05/12/2023
16.01
 1,703,200 16.06 16.25 15.91 1,800 3,800 -0.0
04/12/2023
16.06
 4,041,700 15.09 16.11 15.33 21,300 10,100 0.2
01/12/2023
15.09
 1,139,200 14.85 15.14 14.71 500 38,800 -0.6
30/11/2023
14.85
 2,129,100 15.04 15.29 14.85 2,300 33,500 -0.5
29/11/2023
15.04
 1,593,400 14.85 15.19 14.85 0 52,400 -0.8
28/11/2023
14.85
 1,413,800 14.61 14.85 14.32 20,500 200 0.3
27/11/2023
14.61
 857,600 14.95 14.95 14.56 0 13,600 -0.2
24/11/2023
14.95
 3,047,100 14.27 14.95 13.89 75,900 300 1.1
23/11/2023
14.27
 2,233,100 15.33 15.62 14.27 30,100 60,000 -0.5
22/11/2023
15.33
 1,905,300 15.09 15.33 14.95 4,700 12,400 -0.1
21/11/2023
15.09
 1,762,800 14.95 15.33 14.95 0 80,400 -1.3
20/11/2023
14.95
 2,333,700 14.47 15.24 14.03 50,800 11,100 0.6
17/11/2023
14.47
 2,838,100 14.90 15.00 14.27 6,300 89,900 -1.3
16/11/2023
14.90
 1,492,000 14.47 14.90 14.32 0 0 0
15/11/2023
14.47
 2,195,400 14.42 15.04 14.47 23,700 65,100 -0.6
14/11/2023
14.42
 2,247,800 14.27 14.80 14.37 23,000 48,000 -0.4
13/11/2023
14.27
 1,725,500 14.37 14.66 14.08 0 81,900 -1.2
10/11/2023
14.37
 2,571,500 14.42 14.95 14.03 5,100 33,000 -0.4
09/11/2023
14.42
 2,763,000 13.94 14.75 14.22 5,000 132,700 -1.9
08/11/2023
13.94
 2,663,500 13.07 13.94 12.92 28,100 27,400 0.0
07/11/2023
13.07
 1,331,400 13.21 13.45 12.92 6,600 92,100 -1.2
06/11/2023
13.21
 1,061,200 12.97 13.36 12.73 8,900 13,600 -0.1
03/11/2023
12.97
 2,111,900 12.92 13.21 12.78 15,400 64,500 -0.7
02/11/2023
12.92
 1,847,000 12.10 12.92 12.25 20,800 79,400 -0.8
01/11/2023
12.10
 1,871,900 11.33 12.10 10.99 244,800 0 2.9
31/10/2023
11.33
 1,822,600 12.05 12.34 11.28 179,800 0 2.2
30/10/2023
12.05
 1,024,800 12.63 12.87 12.05 176,000 0 2.3
27/10/2023
12.63
 1,484,900 12.68 12.97 12.01 88,200 6,000 1.1
26/10/2023
12.68
 2,823,300 13.60 13.60 12.68 6,900 33,000 -0.3
25/10/2023
13.60
 1,345,100 13.79 14.08 13.60 0 86,100 -1.2
24/10/2023
13.79
 1,160,700 13.50 13.79 13.36 6,000 8,500 -0.0
23/10/2023
13.50
 1,693,100 14.08 14.13 13.31 600 103,500 -1.5
20/10/2023
14.08
 2,901,600 13.45 14.18 12.63 89,200 25,400 0.9
19/10/2023
13.45
 3,036,100 14.42 14.47 13.45 50,200 21,200 0.4
18/10/2023
14.42
 4,257,500 15.00 15.29 13.98 79,500 16,600 0.9
17/10/2023
15.00
 2,413,800 16.11 16.30 15.00 500 17,400 -0.3
16/10/2023
16.11
 1,612,300 16.35 16.49 15.91 18,100 24,900 -0.1
13/10/2023
16.35
 2,383,200 16.68 16.78 15.96 17,700 35,800 -0.3
12/10/2023
16.68
 1,722,300 16.88 17.12 16.59 0 22,100 -0.4
11/10/2023
16.88
 2,765,100 15.96 16.88 15.91 88,700 500 1.5
10/10/2023
15.96
 2,502,400 15.72 16.20 15.91 35,800 500 0.6
09/10/2023
15.72
 1,565,500 15.53 15.91 15.53 0 72,000 -1.2
06/10/2023
15.53
 1,675,100 15.24 15.91 14.80 14,700 8,500 0.1
05/10/2023
15.24
 1,615,100 15.91 16.25 15.00 9,000 141,600 -2.2
04/10/2023: Cổ tức tiền mặt tỉ lệ: 6%
04/10/2023
15.91
 2,532,200 15.38 16.39 14.61 25,100 73,300 -0.8
03/10/2023
15.38
 3,822,300 16.50 16.50 15.38 3,600 65,200 -1.1
02/10/2023
16.50
 1,629,000 16.13 16.73 16.08 75,400 6,500 1.2
29/09/2023
16.13
 1,593,300 16.36 16.73 16.13 1,500 111,000 -1.9
28/09/2023
16.36
 2,819,000 16.08 16.82 15.99 100 144,300 -2.5
27/09/2023
16.08
 2,770,300 15.06 16.08 14.96 93,100 22,700 1.2
26/09/2023
15.06
 3,957,500 15.57 16.50 14.96 286,600 63,000 3.7
25/09/2023
15.57
 3,017,400 16.73 16.73 15.57 104,100 50,800 0.9
22/09/2023
16.73
 5,305,200 17.98 17.98 16.73 57,800 32,100 0.5
21/09/2023
17.98
 2,255,100 18.87 18.96 17.89 6,400 71,500 -1.3
20/09/2023
18.87
 2,555,300 18.03 18.96 18.03 45,200 1,500 0.9
19/09/2023
18.03
 1,531,300 18.03 18.26 17.52 800 62,300 -1.2
18/09/2023
18.03
 1,766,500 17.89 18.31 17.43 0 0 0
15/09/2023
17.89
 2,551,400 18.31 18.31 17.57 10,300 79,600 -1.3
14/09/2023
18.31
 2,826,700 17.84 18.59 17.75 95,600 0 1.9

Chính sách bảo mật | Điều khoản sử dụng |