CTCP Chứng khoán Agribank (agr)

18.35
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
(2024-08-19) 		0.05 0.27% 21,221,300 105,700 1.9
17.55
18.95
18.35
2 tháng
(2024-07-22) 		0.85 4.86% 44,357,300 -107,608 -1.8
16.20
18.95
18.35
3 tháng
(2024-06-20) 		-2.50 -11.99% 74,169,300 -423,811 -8.1
16.20
20.85
18.35
6 tháng
(2024-03-22) 		-2.75 -13.03% 224,582,500 -1,001,954 -19.5
16.20
22.95
18.35
12 tháng
(2023-09-25) 		2.21 13.67% 475,447,100 -90,140 -2.9
11.75
22.95
18.35
24 tháng
(2022-09-29) 		9.05 97.40% 799,401,000 32,405 -1.1
5.46
22.95
18.35
36 tháng
(2021-10-04) 		3.32 22.05% 1,167,103,300 -10,705 -7.4
5.46
26.27
18.35
60 tháng
(2019-10-15) 		14.30 353.05% 1,787,282,230 -3,880,035 -42.6
2.09
26.27
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
15.15
 857,600 15.50 15.50 15.10 0 13,600 -0.2
24/11/2023
15.50
 3,047,100 14.80 15.50 14.40 75,900 300 1.1
23/11/2023
14.80
 2,233,100 15.90 16.20 14.80 30,100 60,000 -0.5
22/11/2023
15.90
 1,905,300 15.65 15.90 15.50 4,700 12,400 -0.1
21/11/2023
15.65
 1,762,800 15.50 15.90 15.50 0 80,400 -1.3
20/11/2023
15.50
 2,333,700 15 15.80 14.55 50,800 11,100 0.6
17/11/2023
15
 2,838,100 15.45 15.55 14.80 6,300 89,900 -1.3
16/11/2023
15.45
 1,492,000 15 15.45 14.85 0 0 0
15/11/2023
15
 2,195,400 14.95 15.60 15 23,700 65,100 -0.6
14/11/2023
14.95
 2,247,800 14.80 15.35 14.90 23,000 48,000 -0.4
13/11/2023
14.80
 1,725,500 14.90 15.20 14.60 0 81,900 -1.2
10/11/2023
14.90
 2,571,500 14.95 15.50 14.55 5,100 33,000 -0.4
09/11/2023
14.95
 2,763,000 14.45 15.30 14.75 5,000 132,700 -1.9
08/11/2023
14.45
 2,663,500 13.55 14.45 13.40 28,100 27,400 0.0
07/11/2023
13.55
 1,331,400 13.70 13.95 13.40 6,600 92,100 -1.2
06/11/2023
13.70
 1,061,200 13.45 13.85 13.20 8,900 13,600 -0.1
03/11/2023
13.45
 2,111,900 13.40 13.70 13.25 15,400 64,500 -0.7
02/11/2023
13.40
 1,847,000 12.55 13.40 12.70 20,800 79,400 -0.8
01/11/2023
12.55
 1,871,900 11.75 12.55 11.40 244,800 0 2.9
31/10/2023
11.75
 1,822,600 12.50 12.80 11.70 179,800 0 2.2
30/10/2023
12.50
 1,024,800 13.10 13.35 12.50 176,000 0 2.3
27/10/2023
13.10
 1,484,900 13.15 13.45 12.45 88,200 6,000 1.1
26/10/2023
13.15
 2,823,300 14.10 14.10 13.15 6,900 33,000 -0.3
25/10/2023
14.10
 1,345,100 14.30 14.60 14.10 0 86,100 -1.2
24/10/2023
14.30
 1,160,700 14 14.30 13.85 6,000 8,500 -0.0
23/10/2023
14
 1,693,100 14.60 14.65 13.80 600 103,500 -1.5
20/10/2023
14.60
 2,901,600 13.95 14.70 13.10 89,200 25,400 0.9
19/10/2023
13.95
 3,036,100 14.95 15 13.95 50,200 21,200 0.4
18/10/2023
14.95
 4,257,500 15.55 15.85 14.50 79,500 16,600 0.9
17/10/2023
15.55
 2,413,800 16.70 16.90 15.55 500 17,400 -0.3
16/10/2023
16.70
 1,612,300 16.95 17.10 16.50 18,100 24,900 -0.1
13/10/2023
16.95
 2,383,200 17.30 17.40 16.55 17,700 35,800 -0.3
12/10/2023
17.30
 1,722,300 17.50 17.75 17.20 0 22,100 -0.4
11/10/2023
17.50
 2,765,100 16.55 17.50 16.50 88,700 500 1.5
10/10/2023
16.55
 2,502,400 16.30 16.80 16.50 35,800 500 0.6
09/10/2023
16.30
 1,565,500 16.10 16.50 16.10 0 72,000 -1.2
06/10/2023
16.10
 1,675,100 15.80 16.50 15.35 14,700 8,500 0.1
05/10/2023
15.80
 1,615,100 16.50 16.85 15.55 9,000 141,600 -2.2
04/10/2023: Cổ tức tiền mặt tỉ lệ: 6%
04/10/2023
16.50
 2,532,200 15.95 17 15.15 25,100 73,300 -0.8
03/10/2023
15.95
 3,822,300 17.11 17.11 15.95 3,600 65,200 -1.1
02/10/2023
17.11
 1,629,000 16.72 17.35 16.67 75,400 6,500 1.2
29/09/2023
16.72
 1,593,300 16.96 17.35 16.72 1,500 111,000 -1.9
28/09/2023
16.96
 2,819,000 16.67 17.44 16.58 100 144,300 -2.5
27/09/2023
16.67
 2,770,300 15.61 16.67 15.52 93,100 22,700 1.2
26/09/2023
15.61
 3,957,500 16.14 17.11 15.52 286,600 63,000 3.7
25/09/2023
16.14
 3,017,400 17.35 17.35 16.14 104,100 50,800 0.9
22/09/2023
17.35
 5,305,200 18.65 18.65 17.35 57,800 32,100 0.5
21/09/2023
18.65
 2,255,100 19.56 19.66 18.55 6,400 71,500 -1.3
20/09/2023
19.56
 2,555,300 18.70 19.66 18.70 45,200 1,500 0.9
19/09/2023
18.70
 1,531,300 18.70 18.94 18.17 800 62,300 -1.2
18/09/2023
18.70
 1,766,500 18.55 18.99 18.07 0 0 0
15/09/2023
18.55
 2,551,400 18.99 18.99 18.21 10,300 79,600 -1.3
14/09/2023
18.99
 2,826,700 18.50 19.27 18.41 95,600 0 1.9
13/09/2023
18.50
 3,048,700 18.46 19.32 18.21 37,200 53,500 -0.3
12/09/2023
18.46
 3,678,900 17.25 18.46 17.20 54,700 26,000 0.5
11/09/2023
17.25
 3,662,800 17.06 17.97 17.20 47,500 12,400 0.6
08/09/2023
17.06
 1,450,600 17.15 17.30 16.87 57,700 4,100 1.0
07/09/2023
17.15
 1,756,900 17.11 17.30 16.96 33,200 19,500 0.2
06/09/2023
17.11
 2,545,700 16.72 17.54 16.48 10,800 18,900 -0.2
05/09/2023
16.72
 1,923,400 16.72 17.06 16.53 0 0 0
31/08/2023
16.72
 2,059,300 16.67 17.25 16.58 40,400 41,000 -0.0
30/08/2023
16.67
 4,117,300 15.90 16.87 15.81 49,200 38,200 0.2
29/08/2023
15.90
 3,059,500 15.47 16.09 15.52 33,100 14,300 0.3
28/08/2023
15.47
 2,006,100 15.13 15.52 15.13 6,900 6,900 0.0
25/08/2023
15.13
 2,059,700 14.89 15.37 14.89 13,700 1,900 0.2
24/08/2023
14.89
 1,647,500 14.46 14.89 14.26 7,900 200 0.1
23/08/2023
14.46
 921,300 14.65 14.94 14.41 0 12,900 -0.2
22/08/2023
14.65
 3,174,500 14.46 14.70 13.44 28,700 169,100 -2.1
21/08/2023
14.46
 1,714,300 14.75 14.94 14.17 37,800 108,000 -1.1
18/08/2023
14.75
 3,377,000 15.81 15.81 14.75 5,200 150,600 -2.3
17/08/2023
15.81
 2,668,000 15.61 16.29 15.56 77,100 4,000 1.2
16/08/2023
15.61
 1,634,100 15.66 15.71 15.42 48,500 500 0.8
15/08/2023
15.66
 1,368,800 15.90 15.95 15.61 49,800 0 0.8
14/08/2023
15.90
 2,722,600 15.42 16.09 15.37 23,600 3,000 0.3
11/08/2023
15.42
 2,877,100 14.99 15.56 14.94 1,600 28,600 -0.4
10/08/2023
14.99
 1,759,700 15.08 15.23 14.99 20,300 0 0.3
09/08/2023
15.08
 1,908,300 15.37 15.37 14.99 1,000 9,400 -0.1
08/08/2023
15.37
 1,407,400 15.56 15.66 15.28 5,500 0 0.1
07/08/2023
15.56
 2,792,800 15.08 15.71 15.23 63,600 10,000 0.8
04/08/2023
15.08
 2,080,300 14.84 15.13 14.75 0 2,700 -0.0
03/08/2023
14.84
 1,989,200 14.70 15.08 14.60 9,500 11,200 -0.0
02/08/2023
14.70
 1,333,600 14.65 14.75 14.55 37,000 0 0.6
01/08/2023
14.65
 1,991,800 15.03 15.18 14.65 9,600 102,800 -1.4
31/07/2023
15.03
 1,743,400 14.99 15.28 14.84 17,100 0 0.3
28/07/2023
14.99
 2,514,700 14.60 15.08 14.65 86,300 100 1.3
27/07/2023
14.60
 2,308,700 14.75 14.89 14.55 3,000 34,600 -0.5
26/07/2023
14.75
 1,904,700 14.84 14.99 14.60 8,200 0 0.1
25/07/2023
14.84
 2,125,800 15.08 15.13 14.79 8,200 0 0.1
24/07/2023
15.08
 2,205,000 15.03 15.37 14.84 2,100 48,800 -0.7
21/07/2023
15.03
 4,217,800 14.46 15.08 14.31 17,200 21,100 -0.1
20/07/2023
14.46
 2,378,500 14.46 14.46 14.07 43,000 59,200 -0.2
19/07/2023
14.46
 2,331,300 14.55 14.70 14.41 3,400 19,400 -0.2
18/07/2023
14.55
 1,317,800 14.75 14.84 14.55 100 0 0.0
17/07/2023
14.75
 1,742,600 14.55 14.89 14.55 142,500 22,400 1.8
14/07/2023
14.55
 2,884,700 14.65 14.79 14.26 6,700 35,400 -0.4
13/07/2023
14.65
 1,114,700 14.60 14.75 14.60 700 21,500 -0.3
12/07/2023
14.60
 2,314,600 14.41 14.89 14.41 1,200 0 0.0
11/07/2023
14.41
 2,272,000 14.50 14.75 14.31 4,100 0 0.1
10/07/2023
14.50
 2,109,200 14.26 14.65 14.31 17,100 0 0.3
07/07/2023
14.26
 1,035,600 14.12 14.26 13.78 40,500 39,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |