CTCP Chứng khoán Agribank (agr)

11.95
0.30
(2.58%)
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)
05/01/2024
14.08
 1,200,800 14.08 14.16 13.90 700 500 0.0
04/01/2024
13.99
 3,409,600 13.86 14.25 13.78 84,800 4,000 1.3
03/01/2024
13.78
 913,000 13.65 13.78 13.60 10,900 0 0.2
02/01/2024
13.65
 1,298,800 14.12 14.12 13.65 500 9,500 -0.1
29/12/2023
13.78
 746,600 13.90 13.90 13.73 0 3,800 -0.1
28/12/2023
13.82
 969,100 13.86 13.90 13.78 0 100 0.0
27/12/2023
13.90
 1,467,900 13.78 13.99 13.73 0 100 0.0
26/12/2023
13.73
 796,300 13.69 13.82 13.60 4,300 12,400 -0.1
25/12/2023
13.65
 1,901,200 13.56 13.82 13.39 8,500 11,600 0.0
22/12/2023
13.69
 1,237,400 13.78 13.95 13.56 0 48,900 -0.8
21/12/2023
13.78
 696,800 13.65 13.82 13.56 0 8,800 -0.1
20/12/2023
13.82
 831,900 13.69 13.95 13.65 4,400 0 0.1
19/12/2023
13.69
 953,200 13.48 13.69 13.26 0 0 0
18/12/2023
13.48
 1,035,900 13.65 13.65 13.35 11,500 9,800 0.0
15/12/2023
13.65
 1,307,900 13.60 13.90 13.56 21,600 500 0.3
14/12/2023
13.60
 1,059,500 13.82 13.82 13.48 1,500 0 0.0
13/12/2023
13.56
 1,538,300 13.73 13.99 13.48 15,700 7,900 0.1
12/12/2023
13.69
 706,200 13.78 13.95 13.69 8,400 11,900 -0.1
11/12/2023
13.78
 1,523,800 13.86 13.86 13.52 16,600 20,000 -0.1
08/12/2023
13.78
 1,288,900 14.03 14.08 13.56 8,400 200 0.1
07/12/2023
14.03
 5,080,100 14.46 14.51 13.52 2,400 15,500 -0.2
06/12/2023
14.42
 1,770,800 14.29 14.46 14.16 28,900 0 0.5
05/12/2023
14.25
 1,703,200 14.33 14.46 14.16 1,800 3,800 0.0
04/12/2023
14.29
 4,041,700 13.78 14.33 13.65 21,300 10,100 0.2
01/12/2023
13.43
 1,139,200 13.39 13.48 13.09 500 38,800 -0.6
30/11/2023
13.22
 2,129,100 13.39 13.60 13.22 2,300 33,500 -0.5
29/11/2023
13.39
 1,593,400 13.43 13.52 13.22 0 52,400 -0.8
28/11/2023
13.22
 1,413,800 13.05 13.22 12.75 20,500 200 0.3
27/11/2023
13.00
 857,600 13.22 13.30 12.96 0 13,600 -0.2
24/11/2023
13.30
 3,047,100 12.87 13.30 12.36 75,900 300 1.1
23/11/2023
12.70
 2,233,100 13.90 13.90 12.70 30,100 60,000 -0.5
22/11/2023
13.65
 1,905,300 13.48 13.65 13.30 4,700 12,400 -0.1
21/11/2023
13.43
 1,762,800 13.52 13.65 13.30 0 80,400 -1.3
20/11/2023
13.30
 2,333,700 12.62 13.56 12.49 50,800 11,100 0.6
17/11/2023
12.87
 2,838,100 13.26 13.35 12.70 6,300 89,900 -1.3
16/11/2023
13.26
 1,492,000 12.87 13.26 12.75 0 0 0
15/11/2023
12.87
 2,195,400 13.26 13.39 12.87 23,700 65,100 -0.6
14/11/2023
12.83
 2,247,800 13.05 13.17 12.79 23,000 48,000 -0.4
13/11/2023
12.70
 1,725,500 12.83 13.05 12.53 0 81,900 -1.2
10/11/2023
12.79
 2,571,500 12.49 13.30 12.49 5,100 33,000 -0.4
09/11/2023
12.83
 2,763,000 13.05 13.13 12.66 5,000 132,700 -1.9
08/11/2023
12.40
 2,663,500 11.67 12.40 11.50 28,100 27,400 0.0
07/11/2023
11.63
 1,331,400 11.67 11.97 11.50 6,600 92,100 -1.2
06/11/2023
11.76
 1,061,200 11.76 11.89 11.33 8,900 13,600 -0.1
03/11/2023
11.54
 2,111,900 11.76 11.76 11.37 15,400 64,500 -0.7
02/11/2023
11.50
 1,847,000 11.03 11.50 10.90 20,800 79,400 -0.8
01/11/2023
10.77
 1,871,900 10.08 10.77 9.78 244,800 0 2.9
31/10/2023
10.08
 1,822,600 10.81 10.99 10.04 179,800 0 2.2
30/10/2023
10.73
 1,024,800 11.20 11.46 10.73 176,000 0 2.3
27/10/2023
11.24
 1,484,900 11.20 11.54 10.69 88,200 6,000 1.1
26/10/2023
11.29
 2,823,300 11.76 11.76 11.29 6,900 33,000 -0.3
25/10/2023
12.10
 1,345,100 12.32 12.53 12.10 0 86,100 -1.2
24/10/2023
12.27
 1,160,700 12.10 12.27 11.89 6,000 8,500 0.0
23/10/2023
12.02
 1,693,100 12.53 12.57 11.84 600 103,500 -1.5
20/10/2023
12.53
 2,901,600 11.97 12.62 11.24 89,200 25,400 0.9
19/10/2023
11.97
 3,036,100 12.87 12.87 11.97 50,200 21,200 0.4
18/10/2023
12.83
 4,257,500 13.48 13.60 12.45 79,500 16,600 0.9
17/10/2023
13.35
 2,413,800 14.46 14.51 13.35 500 17,400 -0.3
16/10/2023
14.33
 1,612,300 14.63 14.68 14.16 18,100 24,900 -0.1
13/10/2023
14.55
 2,383,200 14.63 14.93 14.20 17,700 35,800 -0.3
12/10/2023
14.85
 1,722,300 15.19 15.23 14.76 0 22,100 -0.4
11/10/2023
15.02
 2,765,100 14.33 15.02 14.16 88,700 500 1.5
10/10/2023
14.20
 2,502,400 14.33 14.42 14.16 35,800 500 0.6
09/10/2023
13.99
 1,565,500 13.86 14.16 13.82 0 72,000 -1.2
06/10/2023
13.82
 1,675,100 13.52 14.16 13.17 14,700 8,500 0.1
05/10/2023
13.56
 1,615,100 14.29 14.46 13.35 9,000 141,600 -2.2
04/10/2023: Cổ tức tiền mặt tỉ lệ: 6%
04/10/2023
14.16
 2,532,200 13.00 14.59 13.00 25,100 73,300 -0.8
03/10/2023
13.69
 3,822,300 14.39 14.56 13.69 3,600 65,200 -1.1
02/10/2023
14.68
 1,629,000 14.31 14.89 14.31 75,400 6,500 1.2
29/09/2023
14.35
 1,593,300 14.68 14.89 14.35 1,500 111,000 -1.9
28/09/2023
14.56
 2,819,000 14.39 14.97 14.23 100 144,300 -2.5
27/09/2023
14.31
 2,770,300 13.52 14.31 13.32 93,100 22,700 1.2
26/09/2023
13.40
 3,957,500 13.32 14.68 13.32 286,600 63,000 3.7
25/09/2023
13.86
 3,017,400 14.64 14.89 13.86 104,100 50,800 0.9
22/09/2023
14.89
 5,305,200 15.55 15.63 14.89 57,800 32,100 0.5
21/09/2023
16.01
 2,255,100 16.87 16.87 15.92 6,400 71,500 -1.3
20/09/2023
16.79
 2,555,300 16.21 16.87 16.05 45,200 1,500 0.9
19/09/2023
16.05
 1,531,300 16.09 16.25 15.59 800 62,300 -1.2
18/09/2023
16.05
 1,766,500 15.72 16.30 15.51 0 0 0
15/09/2023
15.92
 2,551,400 16.21 16.30 15.63 10,300 79,600 -1.3
14/09/2023
16.30
 2,826,700 15.96 16.54 15.80 95,600 0 1.9
13/09/2023
15.88
 3,048,700 16.13 16.58 15.63 37,200 53,500 -0.3
12/09/2023
15.84
 3,678,900 14.93 15.84 14.77 54,700 26,000 0.5
11/09/2023
14.81
 3,662,800 14.89 15.43 14.77 47,500 12,400 0.6
08/09/2023
14.64
 1,450,600 14.72 14.85 14.48 57,700 4,100 1.0
07/09/2023
14.72
 1,756,900 14.72 14.85 14.56 33,200 19,500 0.2
06/09/2023
14.68
 2,545,700 14.48 15.05 14.14 10,800 18,900 -0.2
05/09/2023
14.35
 1,923,400 14.64 14.64 14.19 0 0 0
31/08/2023
14.35
 2,059,300 14.31 14.81 14.23 40,400 41,000 0.0
30/08/2023
14.31
 4,117,300 13.57 14.48 13.57 49,200 38,200 0.2
29/08/2023
13.65
 3,059,500 13.44 13.81 13.32 33,100 14,300 0.3
28/08/2023
13.28
 2,006,100 13.07 13.32 12.99 6,900 6,900 0.0
25/08/2023
12.99
 2,059,700 12.86 13.19 12.78 13,700 1,900 0.2
24/08/2023
12.78
 1,647,500 12.49 12.78 12.24 7,900 200 0.1
23/08/2023
12.41
 921,300 12.82 12.82 12.37 0 12,900 -0.2
22/08/2023
12.57
 3,174,500 12.49 12.61 11.54 28,700 169,100 -2.1
21/08/2023
12.41
 1,714,300 12.66 12.82 12.16 37,800 108,000 -1.1
18/08/2023
12.66
 3,377,000 13.48 13.52 12.66 5,200 150,600 -2.3
17/08/2023
13.57
 2,668,000 13.48 13.98 13.36 77,100 4,000 1.2
16/08/2023
13.40
 1,634,100 13.36 13.48 13.23 48,500 500 0.8

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