CTCP Chứng khoán Agribank (agr)

12.90
0
(0%)
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
(2026-08-19) 		0.20 1.57% 7,005,600 -32,500 -0.6
12.60
16.60
12.90
2 tháng
(2026-07-20) 		-0.65 -4.80% 14,784,900 -46,400 -0.8
12.25
16.60
12.90
3 tháng
(2026-06-22) 		-1.90 -12.84% 32,046,800 -44,600 -0.7
12.25
16.60
12.90
6 tháng
(2026-03-23) 		-0.50 -3.73% 54,297,100 -25,300 -0.3
12.25
16.60
12.90
12 tháng
(2025-09-23) 		-4.45 -25.65% 163,688,000 -127,400 -2.0
12.25
18.15
12.90
24 tháng
(2024-09-30) 		-4.66 -26.53% 457,727,400 143,000 -7.2
11.93
20.55
12.90
36 tháng
(2023-10-04) 		-2.11 -14.07% 929,315,600 432,486 -1.9
10.69
20.88
12.90
60 tháng
(2021-10-14) 		-2.20 -14.58% 1,626,570,600 565,314 -5.5
4.97
23.90
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
17.12
 493,500 17.26 17.50 17.12 500 22,900 -0.4
17/10/2024
17.22
 1,329,200 17.12 17.26 16.70 3,800 0 0.1
16/10/2024
17.12
 563,700 17.12 17.22 17.08 0 6,100 -0.1
15/10/2024
17.12
 919,700 17.50 17.59 17.12 0 5,900 -0.1
14/10/2024
17.50
 1,066,600 17.45 17.78 17.45 200 0 0.0
11/10/2024
17.55
 550,500 17.31 17.55 17.17 7,900 0 0.1
10/10/2024
17.31
 791,000 17.55 17.69 17.31 0 8,100 -0.2
09/10/2024
17.50
 902,700 17.31 17.50 17.12 100 2,000 0.0
08/10/2024
17.31
 1,039,400 17.45 17.55 17.08 0 1,700 0.0
07/10/2024
17.36
 634,000 17.12 17.41 17.08 0 100 0.0
04/10/2024
17.08
 1,001,500 17.12 17.41 16.98 0 0 0
03/10/2024
17.12
 2,047,800 17.55 17.74 17.08 28,800 23,300 0.1
02/10/2024: Cổ tức tiền mặt tỉ lệ: 7%
02/10/2024
17.55
 1,259,800 17.92 17.92 17.50 8,800 35,500 -0.5
01/10/2024
17.88
 2,610,600 17.70 18.15 17.56 6,300 30,500 -0.5
30/09/2024
17.56
 1,655,600 17.29 17.65 17.24 6,400 1,000 0.1
27/09/2024
17.29
 1,389,400 17.15 17.33 17.15 48,300 7,300 0.8
26/09/2024
17.10
 1,360,200 17.15 17.33 17.06 1,000 54,100 -1.0
25/09/2024
17.15
 1,571,100 17.01 17.33 17.01 51,800 0 1.0
24/09/2024
16.83
 433,200 16.83 16.83 16.60 7,300 0 0.1
23/09/2024
16.65
 732,000 16.79 16.88 16.29 92,300 0 1.7
20/09/2024
16.83
 783,600 17.01 17.10 16.74 0 60,900 -1.1
19/09/2024
16.74
 709,200 16.74 17.01 16.65 0 25,000 -0.5
18/09/2024
16.69
 1,558,100 16.56 17.01 16.47 0 1,200 0.0
17/09/2024
16.56
 923,800 16.15 16.56 16.10 53,200 5,400 0.9
16/09/2024
16.06
 508,800 16.10 16.29 15.88 0 900 0.0
13/09/2024
16.15
 530,300 15.97 16.33 15.97 4,200 19,900 -0.3
12/09/2024
15.97
 382,800 16.19 16.29 15.97 19,000 0 0.3
11/09/2024
16.01
 1,188,500 16.15 16.24 15.60 34,900 5,900 0.5
10/09/2024
16.15
 861,200 16.47 16.60 16.01 0 6,700 -0.1
09/09/2024
16.38
 430,700 16.33 16.38 16.19 11,400 0 0.2
06/09/2024
16.42
 521,700 16.38 16.60 16.24 1,200 0 0.0
05/09/2024
16.42
 993,600 16.65 16.74 16.24 0 0 0
04/09/2024
16.47
 1,150,000 16.38 16.65 16.33 1,000 0 0.0
03/09/2024
19.11
 5,475,700 19.11 19.42 18.65 528,400 177,000 7.3
02/09/2024
15.78
 1,212,100 15.74 15.92 15.60 53,500 19,500 0.6
30/08/2024
16.79
 641,100 16.83 16.88 16.69 0 100 0.0
29/08/2024
16.69
 602,000 16.88 17.01 16.65 0 4,800 -0.1
28/08/2024
16.88
 955,600 17.01 17.01 16.47 0 6,000 -0.1
27/08/2024
16.83
 953,400 16.97 17.06 16.83 2,600 1,000 0.0
26/08/2024
17.10
 1,480,900 17.29 17.56 17.06 0 40,000 -0.8
23/08/2024
17.24
 1,561,200 16.83 17.24 16.65 87,800 55,500 0.6
22/08/2024
16.79
 955,100 17.06 17.06 16.56 300 6,900 -0.1
21/08/2024
16.83
 1,016,200 16.83 16.88 16.56 0 35,400 -0.7
20/08/2024
16.88
 2,357,200 16.65 17.15 16.33 79,300 500 1.5
19/08/2024
16.65
 1,649,100 16.65 16.65 16.24 0 0 0
16/08/2024
16.15
 2,561,000 15.33 16.15 15.19 48,500 0 0.8
15/08/2024
15.10
 680,400 15.33 15.38 15.06 500 2,300 0.0
14/08/2024
15.28
 874,300 15.83 15.83 15.28 0 44,000 -0.7
13/08/2024
15.60
 1,010,600 16.01 16.01 15.47 0 0 0
12/08/2024
15.83
 577,000 15.78 15.92 15.65 0 10,800 -0.2
09/08/2024
15.78
 2,188,200 15.15 15.97 15.15 47,300 22,600 0.4
08/08/2024
15.10
 735,000 15.06 15.47 14.87 100 57,500 -1.0
07/08/2024
15.28
 517,100 15.47 15.51 15.10 0 132,700 -2.2
06/08/2024
15.38
 1,242,300 15.06 15.47 14.83 32,500 126,500 -1.6
05/08/2024
14.83
 1,173,900 14.83 15.60 14.74 0 300 0.0
02/08/2024
15.47
 1,176,700 14.78 15.56 14.65 25,800 29,000 -0.1
01/08/2024
14.74
 3,058,400 15.92 15.92 14.65 129,500 22,800 1.7
31/07/2024
15.74
 514,300 16.01 16.10 15.74 0 5,700 -0.1
30/07/2024
15.83
 549,300 16.01 16.06 15.74 3,900 2,700 0.0
29/07/2024
16.10
 420,900 16.10 16.24 15.97 3,900 2,700 0.0
26/07/2024
16.01
 430,000 16.06 16.06 15.88 100 700 0.0
25/07/2024
15.92
 460,000 15.69 16.01 15.69 100 11,200 -0.2
24/07/2024
16.01
 1,442,100 15.38 16.10 15.10 53,100 0 0.9
23/07/2024
15.74
 891,400 15.97 16.24 15.65 0 0 0
22/07/2024
15.92
 2,633,100 16.60 16.65 15.78 32,900 109,900 -1.4
19/07/2024
16.74
 1,143,500 17.19 17.47 16.69 4,500 60,800 -1.1
18/07/2024
17.29
 1,302,400 17.42 17.42 16.83 0 10,000 -0.2
17/07/2024
17.24
 1,684,400 17.97 18.01 16.92 34,500 29,200 0.1
16/07/2024
17.88
 1,345,700 17.97 18.06 17.83 63,400 100 1.2
15/07/2024
17.83
 551,900 17.83 18.06 17.70 0 5,500 -0.1
12/07/2024
17.83
 873,300 17.83 18.01 17.74 0 10,600 -0.2
11/07/2024
17.92
 1,260,200 17.83 18.15 17.79 35,400 0 0.7
10/07/2024
17.79
 1,081,900 18.10 18.10 17.79 4,000 0 0.1
09/07/2024
18.01
 1,931,500 17.56 18.10 17.56 88,200 2,800 1.7
08/07/2024
17.56
 1,007,400 17.56 17.65 17.33 0 200 0.0
05/07/2024
17.38
 1,310,600 17.42 17.47 17.01 3,700 6,100 0.0
04/07/2024
17.38
 963,500 17.70 17.79 17.29 200 22,800 -0.4
03/07/2024
17.51
 628,400 17.65 17.74 17.42 0 100 0.0
02/07/2024
17.56
 869,300 17.56 17.70 17.38 0 22,800 -0.4
01/07/2024
17.38
 865,000 16.60 17.38 16.60 28,000 5,500 0.4
28/06/2024
16.83
 2,609,300 17.38 17.51 16.38 3,300 113,800 -2.1
27/06/2024
17.42
 827,900 17.65 17.65 17.29 0 14,200 -0.3
26/06/2024
17.65
 1,234,900 17.74 17.92 17.24 500 107,400 -2.1
25/06/2024
17.70
 996,600 17.47 17.74 17.47 23,900 33,200 -0.2
24/06/2024
17.47
 4,598,600 18.61 18.61 17.42 64,100 28,400 0.7
21/06/2024
18.70
 1,485,900 18.97 19.01 18.65 0 3,500 -0.1
20/06/2024
18.97
 1,239,800 19.29 19.38 18.70 15,800 196,000 -3.8
19/06/2024
19.29
 2,281,200 19.11 19.33 18.15 65,200 84,200 -0.4
18/06/2024
19.01
 1,608,300 19.51 19.51 19.01 0 23,900 -0.5
17/06/2024
19.29
 2,355,900 19.06 19.47 19.01 268,700 78,200 4.0
14/06/2024
19.06
 2,971,300 20.47 20.88 19.06 31,820 30,400 0.0
13/06/2024
20.47
 1,931,000 20.83 21.02 20.47 0 0 0
12/06/2024
20.79
 1,964,100 20.88 21.15 19.83 85,800 28,900 1.3
11/06/2024
20.88
 4,095,900 20.38 20.88 20.29 107,600 14,300 2.1
10/06/2024
20.29
 2,981,600 20.11 20.61 19.97 7,200 80,948 -1.7
07/06/2024
19.83
 1,316,200 19.61 19.83 19.38 9,500 10,500 0.0
06/06/2024
19.47
 1,724,600 19.65 19.97 19.20 0 58,500 -1.3
05/06/2024
19.61
 2,459,200 19.88 20.20 19.47 18,500 16,000 0.1
04/06/2024
19.56
 2,219,200 19.83 20.11 19.51 100 50,500 -1.1
03/06/2024
19.61
 1,653,200 19.92 19.92 19.38 0 2,300 -0.1

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