CTCP Chứng khoán Agribank (agr)

11.65
0.50
(4.48%)
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)
29/10/2024
15.89
 324,700 15.89 15.98 15.84 0 0 0
28/10/2024
15.89
 315,500 15.66 15.89 15.66 32,500 5,300 0.5
25/10/2024
15.66
 342,600 15.71 15.75 15.57 1,000 2,700 0.0
24/10/2024
15.57
 449,500 15.75 15.84 15.57 5,900 0 0.1
23/10/2024
15.75
 501,900 15.71 15.93 15.53 2,000 400 0.0
22/10/2024
15.66
 1,234,200 15.98 16.06 15.57 20,200 41,700 -0.4
21/10/2024
15.98
 778,800 16.20 16.20 15.98 500 7,100 -0.1
18/10/2024
16.15
 493,500 16.29 16.51 16.15 500 22,900 -0.4
17/10/2024
16.24
 1,329,200 16.15 16.29 15.75 3,800 0 0.1
16/10/2024
16.15
 563,700 16.15 16.24 16.11 0 6,100 -0.1
15/10/2024
16.15
 919,700 16.51 16.60 16.15 0 5,900 -0.1
14/10/2024
16.51
 1,066,600 16.46 16.78 16.46 200 0 0.0
11/10/2024
16.55
 550,500 16.33 16.55 16.20 7,900 0 0.1
10/10/2024
16.33
 791,000 16.55 16.69 16.33 0 8,100 -0.2
09/10/2024
16.51
 902,700 16.33 16.51 16.15 100 2,000 0.0
08/10/2024
16.33
 1,039,400 16.46 16.55 16.11 0 1,700 0.0
07/10/2024
16.38
 634,000 16.15 16.42 16.11 0 100 0.0
04/10/2024
16.11
 1,001,500 16.15 16.42 16.02 0 0 0
03/10/2024
16.15
 2,047,800 16.55 16.73 16.11 28,800 23,300 0.1
02/10/2024: Cổ tức tiền mặt tỉ lệ: 7%
02/10/2024
16.55
 1,259,800 16.91 16.91 16.51 8,800 35,500 -0.5
01/10/2024
16.87
 2,610,600 16.69 17.12 16.57 6,300 30,500 -0.5
30/09/2024
16.57
 1,655,600 16.31 16.65 16.26 6,400 1,000 0.1
27/09/2024
16.31
 1,389,400 16.18 16.35 16.18 48,300 7,300 0.8
26/09/2024
16.14
 1,360,200 16.18 16.35 16.09 1,000 54,100 -1.0
25/09/2024
16.18
 1,571,100 16.05 16.35 16.05 51,800 0 1.0
24/09/2024
15.88
 433,200 15.88 15.88 15.66 7,300 0 0.1
23/09/2024
15.71
 732,000 15.84 15.92 15.36 92,300 0 1.7
20/09/2024
15.88
 783,600 16.05 16.14 15.79 0 60,900 -1.1
19/09/2024
15.79
 709,200 15.79 16.05 15.71 0 25,000 -0.5
18/09/2024
15.75
 1,558,100 15.62 16.05 15.54 0 1,200 0.0
17/09/2024
15.62
 923,800 15.23 15.62 15.19 53,200 5,400 0.9
16/09/2024
15.15
 508,800 15.19 15.36 14.98 0 900 0.0
13/09/2024
15.23
 530,300 15.06 15.41 15.06 4,200 19,900 -0.3
12/09/2024
15.06
 382,800 15.28 15.36 15.06 19,000 0 0.3
11/09/2024
15.11
 1,188,500 15.23 15.32 14.72 34,900 5,900 0.5
10/09/2024
15.23
 861,200 15.54 15.66 15.11 0 6,700 -0.1
09/09/2024
15.45
 430,700 15.41 15.45 15.28 11,400 0 0.2
06/09/2024
15.49
 521,700 15.45 15.66 15.32 1,200 0 0.0
05/09/2024
15.49
 993,600 15.71 15.79 15.32 0 0 0
04/09/2024
15.54
 1,150,000 15.45 15.71 15.41 1,000 0 0.0
30/08/2024
15.84
 641,100 15.88 15.92 15.75 0 100 0.0
29/08/2024
15.75
 602,000 15.92 16.05 15.71 0 4,800 -0.1
28/08/2024
15.92
 955,600 16.05 16.05 15.54 0 6,000 -0.1
27/08/2024
15.88
 953,400 16.01 16.09 15.88 2,600 1,000 0.0
26/08/2024
16.14
 1,480,900 16.31 16.57 16.09 0 40,000 -0.8
23/08/2024
16.26
 1,561,200 15.88 16.26 15.71 87,800 55,500 0.6
22/08/2024
15.84
 955,100 16.09 16.09 15.62 300 6,900 -0.1
21/08/2024
15.88
 1,016,200 15.88 15.92 15.62 0 35,400 -0.7
20/08/2024
15.92
 2,357,200 15.71 16.18 15.41 79,300 500 1.5
19/08/2024
15.71
 1,649,100 15.71 15.71 15.32 0 0 0
16/08/2024
15.23
 2,561,000 14.46 15.23 14.33 48,500 0 0.8
15/08/2024
14.25
 680,400 14.46 14.51 14.20 500 2,300 0.0
14/08/2024
14.42
 874,300 14.93 14.93 14.42 0 44,000 -0.7
13/08/2024
14.72
 1,010,600 15.11 15.11 14.59 0 0 0
12/08/2024
14.93
 577,000 14.89 15.02 14.76 0 10,800 -0.2
09/08/2024
14.89
 2,188,200 14.29 15.06 14.29 47,300 22,600 0.4
08/08/2024
14.25
 735,000 14.20 14.59 14.03 100 57,500 -1.0
07/08/2024
14.42
 517,100 14.59 14.63 14.25 0 132,700 -2.2
06/08/2024
14.51
 1,242,300 14.20 14.59 13.99 32,500 126,500 -1.6
05/08/2024
13.99
 1,173,900 13.99 14.72 13.90 0 300 0.0
02/08/2024
14.59
 1,176,700 13.95 14.68 13.82 25,800 29,000 -0.1
01/08/2024
13.90
 3,058,400 15.02 15.02 13.82 129,500 22,800 1.7
31/07/2024
14.85
 514,300 15.11 15.19 14.85 0 5,700 -0.1
30/07/2024
14.93
 549,300 15.11 15.15 14.85 3,900 2,700 0.0
29/07/2024
15.19
 420,900 15.19 15.32 15.06 3,900 2,700 0.0
26/07/2024
15.11
 430,000 15.15 15.15 14.98 100 700 0.0
25/07/2024
15.02
 460,000 14.81 15.11 14.81 100 11,200 -0.2
24/07/2024
15.11
 1,442,100 14.51 15.19 14.25 53,100 0 0.9
23/07/2024
14.85
 891,400 15.06 15.32 14.76 0 0 0
22/07/2024
15.02
 2,633,100 15.66 15.71 14.89 32,900 109,900 -1.4
19/07/2024
15.79
 1,143,500 16.22 16.48 15.75 4,500 60,800 -1.1
18/07/2024
16.31
 1,302,400 16.44 16.44 15.88 0 10,000 -0.2
17/07/2024
16.26
 1,684,400 16.95 16.99 15.96 34,500 29,200 0.1
16/07/2024
16.87
 1,345,700 16.95 17.04 16.82 63,400 100 1.2
15/07/2024
16.82
 551,900 16.82 17.04 16.69 0 5,500 -0.1
12/07/2024
16.82
 873,300 16.82 16.99 16.74 0 10,600 -0.2
11/07/2024
16.91
 1,260,200 16.82 17.12 16.78 35,400 0 0.7
10/07/2024
16.78
 1,081,900 17.08 17.08 16.78 4,000 0 0.1
09/07/2024
16.99
 1,931,500 16.57 17.08 16.57 88,200 2,800 1.7
08/07/2024
16.57
 1,007,400 16.57 16.65 16.35 0 200 0.0
05/07/2024
16.39
 1,310,600 16.44 16.48 16.05 3,700 6,100 0.0
04/07/2024
16.39
 963,500 16.69 16.78 16.31 200 22,800 -0.4
03/07/2024
16.52
 628,400 16.65 16.74 16.44 0 100 0.0
02/07/2024
16.57
 869,300 16.57 16.69 16.39 0 22,800 -0.4
01/07/2024
16.39
 865,000 15.66 16.39 15.66 28,000 5,500 0.4
28/06/2024
15.88
 2,609,300 16.39 16.52 15.45 3,300 113,800 -2.1
27/06/2024
16.44
 827,900 16.65 16.65 16.31 0 14,200 -0.3
26/06/2024
16.65
 1,234,900 16.74 16.91 16.26 500 107,400 -2.1
25/06/2024
16.69
 996,600 16.48 16.74 16.48 23,900 33,200 -0.2
24/06/2024
16.48
 4,598,600 17.55 17.55 16.44 64,100 28,400 0.7
21/06/2024
17.64
 1,485,900 17.90 17.94 17.60 0 3,500 -0.1
20/06/2024
17.90
 1,239,800 18.20 18.28 17.64 15,800 196,000 -3.8
19/06/2024
18.20
 2,281,200 18.02 18.24 17.12 65,200 84,200 -0.4
18/06/2024
17.94
 1,608,300 18.41 18.41 17.94 0 23,900 -0.5
17/06/2024
18.20
 2,355,900 17.98 18.37 17.94 268,700 78,200 4.0
14/06/2024
17.98
 2,971,300 19.31 19.70 17.98 31,820 30,400 0.0
13/06/2024
19.31
 1,931,000 19.65 19.83 19.31 0 0 0
12/06/2024
19.61
 1,964,100 19.70 19.96 18.71 85,800 28,900 1.3
11/06/2024
19.70
 4,095,900 19.23 19.70 19.14 107,600 14,300 2.1
10/06/2024
19.14
 2,981,600 18.97 19.44 18.84 7,200 80,948 -1.7

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