CTCP Chứng khoán Agribank (agr)

18.50
0.10
(0.54%)
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
(2024-08-20) 		-0.15 -0.81% 20,281,400 80,700 1.4
17.55
18.95
18.40
2 tháng
(2024-07-22) 		0.90 5.14% 45,066,500 -132,608 -2.3
16.20
18.95
18.40
3 tháng
(2024-06-21) 		-2.15 -10.46% 73,638,700 -268,611 -4.8
16.20
20.55
18.40
6 tháng
(2024-03-25) 		-2.35 -11.33% 221,596,000 -1,024,254 -20.0
16.20
22.95
18.40
12 tháng
(2023-09-25) 		2.26 13.98% 476,156,300 -115,140 -3.4
11.75
22.95
18.40
24 tháng
(2022-09-30) 		9.10 97.94% 799,771,000 35,705 -1.2
5.46
22.95
18.40
36 tháng
(2021-10-05) 		2.37 14.78% 1,165,858,200 -41,505 -8.0
5.46
26.27
18.40
60 tháng
(2019-10-16) 		14.34 353.22% 1,787,905,200 -3,905,035 -43.1
2.09
26.27
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2014
7.68
 4,178,040 7.21 7.68 7.40 5,000 90,000 -0.7
16/09/2014
7.21
 1,760,550 7.02 7.21 6.73 3,000 0 0.0
15/09/2014
7.02
 1,362,940 7.21 7.40 7.02 0 0 0
12/09/2014
7.21
 1,555,200 7.11 7.21 7.02 50,000 5,000 0.3
11/09/2014
7.11
 1,994,450 6.83 7.21 6.92 90,000 0 0.7
10/09/2014
6.83
 786,910 6.64 6.83 6.45 4,000 0 0.0
09/09/2014
6.64
 2,329,070 6.92 7.11 6.64 4,000 90,000 -0.6
08/09/2014
6.92
 756,850 6.92 7.02 6.83 0 0 0
05/09/2014
6.92
 957,870 6.83 7.02 6.83 5,000 0 0.0
04/09/2014
6.83
 828,660 7.02 7.02 6.73 0 0 0
03/09/2014
7.02
 1,608,370 6.73 7.11 6.92 75,000 0 0.6
29/08/2014
6.73
 590,670 6.64 6.83 6.64 0 0 0
28/08/2014
6.64
 1,731,350 6.54 6.83 6.45 30,000 0 0.2
27/08/2014
6.54
 528,680 6.54 6.64 6.45 0 0 0
26/08/2014
6.54
 579,020 6.64 6.73 6.54 0 10,010 -0.1
25/08/2014
6.64
 1,317,220 6.45 6.73 6.54 25,000 0 0.2
22/08/2014
6.45
 731,300 6.45 6.64 6.45 0 0 0
21/08/2014
6.45
 1,419,380 6.45 6.64 6.36 30,000 2,500 0.2
20/08/2014
6.45
 336,020 6.36 6.45 6.26 0 4,400 -0.0
19/08/2014
6.36
 407,650 6.45 6.54 6.36 0 9,000 -0.1
18/08/2014
6.45
 985,060 6.26 6.54 6.26 10 680 -0.0
15/08/2014
6.26
 496,010 6.36 6.36 6.26 0 0 0
14/08/2014
6.36
 426,400 6.45 6.54 6.26 0 0 0
13/08/2014
6.45
 325,610 6.26 6.45 6.26 9,680 0 0.1
12/08/2014
6.26
 378,630 6.45 6.45 6.26 0 0 0
11/08/2014
6.45
 240,150 6.45 6.45 6.36 4,400 0 0.0
08/08/2014
6.45
 1,141,120 6.26 6.54 6.36 0 800 -0.0
07/08/2014
6.26
 299,410 6.26 6.26 6.17 0 0 0
06/08/2014
6.26
 412,110 6.36 6.45 6.26 0 0 0
05/08/2014
6.36
 381,610 6.26 6.36 6.17 0 0 0
04/08/2014
6.26
 336,990 6.17 6.26 6.07 0 0 0
01/08/2014
6.17
 317,870 6.17 6.26 6.17 0 0 0
31/07/2014
6.17
 380,760 6.07 6.26 5.98 0 0 0
30/07/2014
6.07
 387,790 6.17 6.26 6.07 300 0 0.0
29/07/2014
6.17
 519,690 6.17 6.26 6.07 0 0 0
28/07/2014
6.17
 986,470 6.45 6.45 6.17 1,300 0 0.0
25/07/2014: Cổ tức tiền mặt tỉ lệ: 2.5%
25/07/2014
6.45
 1,110,900 6.50 6.64 6.45 0 4,000 -0.0
24/07/2014
6.50
 433,180 6.50 6.59 6.41 0 6,000 -0.0
23/07/2014
6.50
 422,210 6.41 6.59 6.41 0 0 0
22/07/2014
6.41
 1,094,110 6.50 6.59 6.41 100 0 0.0
21/07/2014
6.50
 1,108,950 6.77 6.77 6.41 15,300 30,000 -0.1
18/07/2014
6.77
 614,170 6.59 6.77 6.59 0 0 0
17/07/2014
6.59
 1,235,310 6.59 6.68 6.41 600 0 0.0
16/07/2014
6.59
 6,017,380 6.96 7.23 6.50 30,600 10,000 0.2
15/07/2014
6.96
 768,400 6.96 7.14 6.96 0 0 0
14/07/2014
6.96
 736,710 6.86 7.05 6.86 0 0 0
11/07/2014
6.86
 798,590 6.77 6.96 6.68 0 3,000 -0.0
10/07/2014
6.77
 2,024,910 7.05 7.05 6.68 400 0 0.0
09/07/2014
7.05
 1,195,730 7.14 7.14 7.05 10,000 0 0.1
08/07/2014
7.14
 964,240 7.14 7.14 6.96 0 0 0
07/07/2014
7.14
 1,586,110 7.05 7.23 6.96 0 33,860 -0.3
04/07/2014
7.05
 1,288,910 7.05 7.14 6.86 0 22,000 -0.2
03/07/2014
7.05
 1,099,320 6.86 7.14 6.86 0 0 0
02/07/2014
6.86
 1,176,400 6.77 6.96 6.77 0 10,000 -0.1
01/07/2014
6.77
 4,345,260 6.41 6.77 6.41 55,000 0 0.4
30/06/2014
6.41
 1,063,140 6.41 6.50 6.31 4,400 0 0.0
27/06/2014
6.41
 378,690 6.41 6.50 6.31 200 0 0.0
26/06/2014
6.41
 674,670 6.50 6.59 6.41 0 0 0
25/06/2014
6.50
 1,233,190 6.31 6.59 6.31 0 0 0
24/06/2014
6.31
 621,120 6.22 6.31 6.13 0 10,000 -0.1
23/06/2014
6.22
 437,720 6.22 6.31 6.13 0 5,000 -0.0
20/06/2014
6.22
 951,650 6.22 6.41 6.22 0 6,050 -0.0
19/06/2014
6.22
 1,628,190 6.41 6.41 6.04 0 0 0
18/06/2014
6.41
 672,300 6.50 6.68 6.31 15,000 5,000 0.1
17/06/2014
6.50
 1,657,730 6.31 6.59 6.31 16,050 0 0.1
16/06/2014
6.31
 500,640 6.22 6.50 6.22 0 15,000 -0.1
13/06/2014
6.22
 890,230 6.31 6.31 6.22 0 0 0
12/06/2014
6.31
 576,230 6.41 6.50 6.22 0 0 0
11/06/2014
6.41
 770,690 6.13 6.41 6.13 26,900 0 0.2
10/06/2014
6.13
 1,250,960 6.59 6.59 6.13 1,500 0 0.0
09/06/2014
6.59
 2,693,510 6.22 6.59 6.31 0 0 0
06/06/2014
6.22
 990,480 5.86 6.22 5.95 0 0 0
05/06/2014
5.86
 388,270 5.77 5.95 5.58 0 0 0
04/06/2014
5.77
 493,910 5.95 5.95 5.67 0 0 0
03/06/2014
5.95
 283,530 5.77 6.04 5.77 0 0 0
02/06/2014
5.77
 1,271,650 6.04 6.13 5.77 0 10,000 -0.1
30/05/2014
6.04
 784,070 6.13 6.31 6.04 0 0 0
29/05/2014
6.13
 1,068,970 6.41 6.50 6.13 0 17,000 -0.1
28/05/2014: Cổ tức tiền mặt tỉ lệ: 3.8%
28/05/2014
6.41
 1,018,690 6.33 6.68 6.31 0 10,000 -0.1
27/05/2014
6.33
 2,169,590 6.07 6.42 6.07 0 0 0
26/05/2014
6.07
 1,090,710 5.73 6.07 5.55 0 0 0
23/05/2014
5.73
 998,300 5.81 5.90 5.64 10,000 0 0.1
22/05/2014
5.81
 1,927,040 6.07 6.16 5.73 0 60,000 -0.4
21/05/2014
6.07
 1,915,180 5.90 6.16 5.73 0 0 0
20/05/2014
5.90
 1,689,340 5.55 5.90 5.38 0 0 0
19/05/2014
5.55
 1,742,060 5.21 5.55 5.03 0 26,010 -0.2
16/05/2014
5.21
 1,098,860 4.94 5.21 4.86 37,000 0 0.2
15/05/2014
4.94
 1,686,120 5.29 5.55 4.94 0 0 0
14/05/2014
5.29
 2,274,840 5.03 5.38 4.68 50,010 0 0.3
13/05/2014
5.03
 774,760 5.38 5.38 5.03 26,000 0 0.2
12/05/2014
5.38
 297,710 5.73 5.73 5.38 0 0 0
09/05/2014
5.73
 812,750 5.55 5.81 5.38 110 0 0.0
08/05/2014
5.55
 1,379,620 5.90 5.90 5.55 0 0 0
07/05/2014
5.90
 1,133,840 5.55 5.90 5.55 0 10,000 -0.1
06/05/2014
5.55
 1,606,400 5.81 5.81 5.47 0 0 0
05/05/2014
5.81
 1,244,620 6.16 6.25 5.81 0 200 -0.0
29/04/2014
6.16
 935,360 6.33 6.42 5.99 10,000 0 0.1
28/04/2014
6.33
 722,470 6.77 6.85 6.33 0 8,300 -0.1
25/04/2014
6.77
 1,240,770 6.68 6.94 6.59 0 39,700 -0.3
24/04/2014
6.68
 494,220 6.77 6.94 6.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |