CTCP Chứng khoán Agribank (agr)

11.85
0.20
(1.72%)
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
(2026-09-08) 		-1.80 -13.79% 4,699,200 25,763 0.2
11.25
13.05
11.65
2 tháng
(2026-08-10) 		-2.15 -16.04% 9,723,700 21,263 0.2
11.25
13.45
11.65
3 tháng
(2026-07-10) 		-4.10 -26.71% 20,132,100 -66,337 -1.0
11.25
15.35
11.65
6 tháng
(2026-04-13) 		-3.70 -24.75% 46,114,600 -199,737 -2.9
11.25
16
11.65
12 tháng
(2025-10-13) 		-6.20 -35.53% 150,223,600 -35,137 -0.3
11.25
18.10
11.65
24 tháng
(2024-10-18) 		-5.87 -34.30% 433,999,600 226,863 -5.5
11.25
20.55
11.65
36 tháng
(2023-10-24) 		-1.76 -13.53% 877,207,800 223,349 -6.5
10.69
20.88
11.65
60 tháng
(2021-11-03) 		-4.46 -28.37% 1,556,562,600 -163,716 -19.2
4.97
23.90
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2014
5.62
 389,740 5.54 5.62 5.45 0 0 0
21/10/2014
5.54
 353,610 5.62 5.62 5.45 50,000 0 0.3
20/10/2014
5.54
 534,710 5.54 5.62 5.45 0 0 0
17/10/2014
5.54
 961,120 5.54 5.70 5.37 4,000 0 0.0
16/10/2014
5.62
 2,636,510 6.02 6.11 5.62 19,500 0 0.1
15/10/2014
6.02
 569,630 6.11 6.11 5.94 0 0 0
14/10/2014
6.02
 896,640 6.27 6.27 6.02 5,000 30,000 -0.2
13/10/2014
6.27
 665,220 6.27 6.35 6.11 400 0 0.0
10/10/2014
6.27
 955,140 6.27 6.43 6.11 0 30,000 -0.2
09/10/2014
6.27
 2,197,940 6.27 6.51 6.27 30,000 20,000 0.1
08/10/2014
6.19
 517,600 6.19 6.27 6.11 0 0 0
07/10/2014
6.19
 1,027,390 6.19 6.27 6.11 0 0 0
06/10/2014
6.11
 661,760 6.11 6.27 6.11 30,000 40 0.2
03/10/2014
6.11
 1,053,490 6.27 6.35 6.11 5,000 10,000 0.0
02/10/2014
6.27
 1,616,860 6.19 6.35 6.11 1,500 20,000 -0.1
01/10/2014
6.19
 837,850 6.11 6.19 6.02 0 10,000 -0.1
30/09/2014
6.11
 742,670 5.94 6.11 5.94 0 10,000 -0.1
29/09/2014
6.02
 984,960 6.02 6.19 6.02 0 25,000 -0.2
26/09/2014
5.94
 867,730 6.11 6.19 5.94 0 0 0
25/09/2014
6.11
 681,330 5.94 6.11 5.86 40,000 0 0.3
24/09/2014
6.02
 684,450 6.02 6.02 5.86 0 0 0
23/09/2014
6.02
 721,010 5.94 6.19 5.86 0 0 0
22/09/2014
5.94
 2,196,800 6.19 6.27 5.94 0 8,000 -0.1
19/09/2014
6.27
 1,624,010 6.02 6.35 6.02 0 0 0
18/09/2014
6.19
 1,831,830 6.51 6.51 6.19 5,000 0 0.0
17/09/2014
6.59
 4,178,040 6.35 6.59 6.35 5,000 90,000 -0.7
16/09/2014
6.19
 1,760,550 5.94 6.19 5.78 3,000 0 0.0
15/09/2014
6.02
 1,362,940 6.19 6.35 6.02 0 0 0
12/09/2014
6.19
 1,555,200 6.02 6.19 6.02 50,000 5,000 0.3
11/09/2014
6.11
 1,994,450 5.94 6.19 5.94 90,000 0 0.7
10/09/2014
5.86
 786,910 5.70 5.86 5.54 4,000 0 0.0
09/09/2014
5.70
 2,329,070 5.86 6.11 5.70 4,000 90,000 -0.6
08/09/2014
5.94
 756,850 6.02 6.02 5.86 0 0 0
05/09/2014
5.94
 957,870 5.94 6.02 5.86 5,000 0 0.0
04/09/2014
5.86
 828,660 5.94 6.02 5.78 0 0 0
03/09/2014
6.02
 1,608,370 5.94 6.11 5.94 75,000 0 0.6
29/08/2014
5.78
 590,670 5.78 5.86 5.70 0 0 0
28/08/2014
5.70
 1,731,350 5.62 5.86 5.54 30,000 0 0.2
27/08/2014
5.62
 528,680 5.62 5.70 5.54 0 0 0
26/08/2014
5.62
 579,020 5.70 5.78 5.62 0 10,010 -0.1
25/08/2014
5.70
 1,317,220 5.62 5.78 5.62 25,000 0 0.2
22/08/2014
5.54
 731,300 5.54 5.70 5.54 0 0 0
21/08/2014
5.54
 1,419,380 5.54 5.70 5.45 30,000 2,500 0.2
20/08/2014
5.54
 336,020 5.45 5.54 5.37 0 4,400 0.0
19/08/2014
5.45
 407,650 5.54 5.62 5.45 0 9,000 -0.1
18/08/2014
5.54
 985,060 5.45 5.62 5.37 10 680 0.0
15/08/2014
5.37
 496,010 5.45 5.45 5.37 0 0 0
14/08/2014
5.45
 426,400 5.54 5.62 5.37 0 0 0
13/08/2014
5.54
 325,610 5.37 5.54 5.37 9,680 0 0.1
12/08/2014
5.37
 378,630 5.45 5.54 5.37 0 0 0
11/08/2014
5.54
 240,150 5.54 5.54 5.45 4,400 0 0.0
08/08/2014
5.54
 1,141,120 5.45 5.62 5.45 0 800 0.0
07/08/2014
5.37
 299,410 5.37 5.37 5.29 0 0 0
06/08/2014
5.37
 412,110 5.37 5.54 5.37 0 0 0
05/08/2014
5.45
 381,610 5.37 5.45 5.29 0 0 0
04/08/2014
5.37
 336,990 5.21 5.37 5.21 0 0 0
01/08/2014
5.29
 317,870 5.29 5.37 5.29 0 0 0
31/07/2014
5.29
 380,760 5.21 5.37 5.13 0 0 0
30/07/2014
5.21
 387,790 5.29 5.37 5.21 300 0 0.0
29/07/2014
5.29
 519,690 5.21 5.37 5.21 0 0 0
28/07/2014
5.29
 986,470 5.54 5.54 5.29 1,300 0 0.0
25/07/2014: Cổ tức tiền mặt tỉ lệ: 2.5%
25/07/2014
5.54
 1,110,900 5.62 5.70 5.54 0 4,000 0.0
24/07/2014
5.58
 433,180 5.58 5.66 5.50 0 6,000 0.0
23/07/2014
5.58
 422,210 5.50 5.66 5.50 0 0 0
22/07/2014
5.50
 1,094,110 5.50 5.66 5.50 100 0 0.0
21/07/2014
5.58
 1,108,950 5.73 5.81 5.50 15,300 30,000 -0.1
18/07/2014
5.81
 614,170 5.66 5.81 5.66 0 0 0
17/07/2014
5.66
 1,235,310 5.58 5.73 5.50 600 0 0.0
16/07/2014
5.66
 6,017,380 6.13 6.21 5.58 30,600 10,000 0.2
15/07/2014
5.97
 768,400 6.05 6.13 5.97 0 0 0
14/07/2014
5.97
 736,710 5.97 6.05 5.89 0 0 0
11/07/2014
5.89
 798,590 5.81 5.97 5.73 0 3,000 0.0
10/07/2014
5.81
 2,024,910 6.05 6.05 5.73 400 0 0.0
09/07/2014
6.05
 1,195,730 6.13 6.13 6.05 10,000 0 0.1
08/07/2014
6.13
 964,240 6.13 6.13 5.97 0 0 0
07/07/2014
6.13
 1,586,110 6.05 6.21 5.97 0 33,860 -0.3
04/07/2014
6.05
 1,288,910 6.05 6.13 5.89 0 22,000 -0.2
03/07/2014
6.05
 1,099,320 5.97 6.13 5.89 0 0 0
02/07/2014
5.89
 1,176,400 5.81 5.97 5.81 0 10,000 -0.1
01/07/2014
5.81
 4,345,260 5.50 5.81 5.50 55,000 0 0.4
30/06/2014
5.50
 1,063,140 5.50 5.58 5.42 4,400 0 0.0
27/06/2014
5.50
 378,690 5.50 5.58 5.42 200 0 0.0
26/06/2014
5.50
 674,670 5.58 5.66 5.50 0 0 0
25/06/2014
5.58
 1,233,190 5.42 5.66 5.42 0 0 0
24/06/2014
5.42
 621,120 5.34 5.42 5.26 0 10,000 -0.1
23/06/2014
5.34
 437,720 5.34 5.42 5.26 0 5,000 0.0
20/06/2014
5.34
 951,650 5.42 5.50 5.34 0 6,050 0.0
19/06/2014
5.34
 1,628,190 5.34 5.50 5.18 0 0 0
18/06/2014
5.50
 672,300 5.58 5.73 5.42 15,000 5,000 0.1
17/06/2014
5.58
 1,657,730 5.42 5.66 5.42 16,050 0 0.1
16/06/2014
5.42
 500,640 5.42 5.58 5.34 0 15,000 -0.1
13/06/2014
5.34
 890,230 5.34 5.42 5.34 0 0 0
12/06/2014
5.42
 576,230 5.50 5.58 5.34 0 0 0
11/06/2014
5.50
 770,690 5.26 5.50 5.26 26,900 0 0.2
10/06/2014
5.26
 1,250,960 5.50 5.58 5.26 1,500 0 0.0
09/06/2014
5.66
 2,693,510 5.58 5.66 5.42 0 0 0
06/06/2014
5.34
 990,480 5.11 5.34 5.11 0 0 0
05/06/2014
5.03
 388,270 4.95 5.11 4.79 0 0 0
04/06/2014
4.95
 493,910 5.11 5.11 4.87 0 0 0
03/06/2014
5.11
 283,530 5.03 5.18 4.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc