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)
02/06/2014
4.95
 1,271,650 5.18 5.26 4.95 0 10,000 -0.1
30/05/2014
5.18
 784,070 5.26 5.42 5.18 0 0 0
29/05/2014
5.26
 1,068,970 5.42 5.58 5.26 0 17,000 -0.1
28/05/2014: Cổ tức tiền mặt tỉ lệ: 3.8%
28/05/2014
5.50
 1,018,690 5.58 5.73 5.42 0 10,000 -0.1
27/05/2014
5.44
 2,169,590 5.29 5.51 5.21 0 0 0
26/05/2014
5.21
 1,090,710 4.91 5.21 4.77 0 0 0
23/05/2014
4.91
 998,300 4.99 5.06 4.84 10,000 0 0.1
22/05/2014
4.99
 1,927,040 5.14 5.29 4.91 0 60,000 -0.4
21/05/2014
5.21
 1,915,180 4.99 5.29 4.91 0 0 0
20/05/2014
5.06
 1,689,340 4.69 5.06 4.62 0 0 0
19/05/2014
4.77
 1,742,060 4.47 4.77 4.32 0 26,010 -0.2
16/05/2014
4.47
 1,098,860 4.24 4.47 4.17 37,000 0 0.2
15/05/2014
4.24
 1,686,120 4.39 4.77 4.24 0 0 0
14/05/2014
4.54
 2,274,840 4.10 4.62 4.02 50,010 0 0.3
13/05/2014
4.32
 774,760 4.32 4.47 4.32 26,000 0 0.2
12/05/2014
4.62
 297,710 4.77 4.77 4.62 0 0 0
09/05/2014
4.91
 812,750 4.69 4.99 4.62 110 0 0.0
08/05/2014
4.77
 1,379,620 4.84 4.91 4.77 0 0 0
07/05/2014
5.06
 1,133,840 4.84 5.06 4.77 0 10,000 -0.1
06/05/2014
4.77
 1,606,400 4.84 4.91 4.69 0 0 0
05/05/2014
4.99
 1,244,620 5.29 5.36 4.99 0 200 0.0
29/04/2014
5.29
 935,360 5.36 5.51 5.14 10,000 0 0.1
28/04/2014
5.44
 722,470 5.88 5.88 5.44 0 8,300 -0.1
25/04/2014
5.81
 1,240,770 5.81 5.96 5.66 0 39,700 -0.3
24/04/2014
5.73
 494,220 5.81 5.96 5.73 0 0 0
23/04/2014
5.81
 1,133,020 6.18 6.18 5.81 0 0 0
22/04/2014
6.18
 1,490,410 5.96 6.18 5.58 30,000 0 0.2
21/04/2014
5.88
 869,420 6.18 6.25 5.88 8,500 0 0.1
18/04/2014
6.18
 1,808,060 6.40 6.40 6.11 0 0 0
17/04/2014
6.33
 1,711,600 6.25 6.33 6.03 10,450 0 0.1
16/04/2014
5.96
 1,655,180 6.33 6.40 5.96 0 30,000 -0.3
15/04/2014
6.40
 2,089,890 6.70 6.78 6.40 0 0 0
14/04/2014
6.55
 2,625,060 6.48 6.70 6.48 0 25,000 -0.2
11/04/2014
6.33
 1,055,350 6.40 6.48 6.18 31,000 35,000 0.0
10/04/2014
6.40
 881,390 6.55 6.63 6.33 0 0 0
08/04/2014
6.40
 1,032,990 6.55 6.70 6.40 0 0 0
07/04/2014
6.48
 1,759,030 6.11 6.55 6.03 61,100 0 0.5
04/04/2014
6.18
 1,052,010 6.33 6.40 6.03 0 38,000 -0.3
03/04/2014
6.25
 1,277,910 6.03 6.25 5.96 0 0 0
02/04/2014
5.88
 2,000,780 6.11 6.18 5.81 0 0 0
01/04/2014
6.18
 1,738,750 6.48 6.48 6.11 0 0 0
31/03/2014
6.55
 1,687,020 6.78 6.78 6.55 0 0 0
28/03/2014
6.63
 1,527,370 6.63 6.85 6.48 38,000 0 0.3
27/03/2014
6.48
 1,741,310 6.18 6.48 6.03 0 0 0
26/03/2014
6.48
 3,719,960 6.85 6.92 6.48 0 30,500 -0.3
25/03/2014
6.92
 5,797,330 7.00 7.00 6.78 9,600 53,000 -0.4
24/03/2014
6.55
 1,714,540 6.55 6.55 6.48 1,000 8,000 -0.1
21/03/2014
6.18
 2,002,840 5.81 6.18 5.81 30,000 0 0.2
20/03/2014
5.81
 1,692,740 5.96 5.96 5.66 600 0 0.0
19/03/2014
5.88
 2,771,460 5.88 6.03 5.73 19,000 0 0.2
18/03/2014
5.96
 4,291,900 6.03 6.11 5.73 0 105,000 -0.9
17/03/2014
5.73
 3,144,590 5.73 5.73 5.58 0 10 0.0
14/03/2014
5.36
 1,165,690 5.21 5.36 5.21 33,000 20 0.2
13/03/2014
5.06
 3,126,230 4.84 5.06 4.84 12,000 5,020 0.0
12/03/2014
4.77
 6,640,850 4.77 4.77 4.62 55,000 33,980 0.1
11/03/2014
4.47
 847,300 4.47 4.47 4.47 48,000 20 0.3
10/03/2014
4.24
 632,410 4.24 4.24 4.24 0 0 0
07/03/2014
4.02
 1,263,770 3.87 4.02 3.87 38,960 30 0.2
06/03/2014
3.80
 770,640 3.87 3.87 3.72 0 0 0
05/03/2014
3.87
 791,700 3.72 3.87 3.65 0 0 0
04/03/2014
3.72
 214,780 3.72 3.72 3.65 0 0 0
03/03/2014
3.72
 293,740 3.80 3.80 3.65 10 0 0.0
28/02/2014
3.80
 198,320 3.72 3.80 3.72 0 0 0
27/02/2014
3.72
 344,200 3.72 3.80 3.72 0 0 0
26/02/2014
3.72
 434,400 3.72 3.80 3.65 0 0 0
25/02/2014
3.72
 201,130 3.72 3.80 3.65 0 0 0
24/02/2014
3.72
 234,150 3.72 3.80 3.65 20 0 0.0
21/02/2014
3.65
 260,660 3.72 3.72 3.57 0 0 0
20/02/2014
3.72
 663,720 3.72 3.87 3.65 0 70,010 -0.4
19/02/2014
3.80
 400,420 3.87 3.87 3.72 0 0 0
18/02/2014
3.87
 669,020 3.80 3.87 3.72 10 0 0
17/02/2014
3.80
 392,220 3.80 3.87 3.72 0 10 0.0
14/02/2014
3.80
 484,530 3.72 3.87 3.72 0 30,010 -0.2
13/02/2014
3.72
 531,020 3.72 3.72 3.57 0 0 0
12/02/2014
3.65
 220,510 3.57 3.65 3.57 0 0 0
11/02/2014
3.50
 430,250 3.65 3.65 3.50 0 0 0
10/02/2014
3.65
 111,580 3.50 3.65 3.50 0 56,000 -0.3
07/02/2014
3.57
 241,650 3.57 3.65 3.50 0 0 0
06/02/2014
3.57
 138,120 3.50 3.65 3.50 0 0 0
27/01/2014
3.50
 174,430 3.50 3.65 3.50 0 0 0
24/01/2014
3.57
 291,470 3.50 3.57 3.50 0 0 0
23/01/2014
3.57
 48,830 3.57 3.57 3.50 10 1,500 0.0
22/01/2014
3.57
 141,800 3.57 3.57 3.50 6,030 0 0.0
21/01/2014
3.57
 170,360 3.43 3.57 3.43 0 3,000 0.0
20/01/2014
3.50
 347,070 3.57 3.65 3.50 35,910 0 0.2
17/01/2014
3.57
 318,040 3.57 3.65 3.50 14,090 15,000 0.0
16/01/2014
3.57
 195,170 3.65 3.65 3.50 3,000 10,000 0.0
15/01/2014
3.65
 1,242,790 3.57 3.72 3.50 100,010 33,000 0.3
14/01/2014
3.65
 233,940 3.80 3.80 3.65 0 0 0
13/01/2014
3.80
 282,840 3.80 3.87 3.72 0 0 0
10/01/2014
3.80
 378,400 3.87 3.95 3.80 20 0 0.0
09/01/2014
3.95
 1,006,700 3.80 3.95 3.80 0 24,200 -0.1
08/01/2014
3.72
 378,020 3.65 3.80 3.57 0 0 0
07/01/2014
3.65
 300,620 3.65 3.72 3.65 58,040 0 0.3
06/01/2014
3.57
 74,960 3.57 3.57 3.50 0 0 0
03/01/2014
3.57
 49,360 3.57 3.65 3.50 0 0 0
02/01/2014
3.57
 85,060 3.57 3.65 3.50 0 0 0
31/12/2013
3.57
 197,440 3.50 3.57 3.50 0 0 0
30/12/2013
3.50
 122,060 3.65 3.65 3.50 0 0 0
27/12/2013
3.57
 70,190 3.65 3.72 3.57 0 10 0.0

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