Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2018	3.49	56,990	3.44	3.51	3.45	150	0	0.0
03/05/2018	3.44	367,620	3.70	3.70	3.44	0	0	0
02/05/2018	3.70	68,240	3.76	3.80	3.56	0	0	0
27/04/2018	3.76	110,530	3.72	3.96	3.71	0	0	0
26/04/2018	3.72	218,590	4.00	4.00	3.72	160	0	0.0
24/04/2018	4.00	138,260	4.06	4.06	3.95	0	0	0
23/04/2018	4.06	72,480	4.19	4.26	4.06	0	0	0
20/04/2018	4.19	77,130	4.06	4.23	4.07	6,000	0	0.0
19/04/2018	4.06	281,010	4.27	4.27	4.06	2,040	0	0.0
18/04/2018	4.27	185,060	4.38	4.44	4.27	0	0	0
17/04/2018	4.38	96,300	4.38	4.45	4.28	0	35,190	-0.2
16/04/2018	4.38	28,240	4.38	4.40	4.37	0	0	0
13/04/2018	4.38	114,540	4.49	4.57	4.37	0	0	0
12/04/2018	4.49	84,360	4.42	4.57	4.42	35,000	0	0.2
11/04/2018	4.42	154,290	4.49	4.49	4.38	0	0	0
10/04/2018	4.49	68,060	4.53	4.60	4.43	0	0	0
09/04/2018	4.53	89,860	4.60	4.74	4.53	0	4,000	-0.0
06/04/2018	4.60	306,250	4.41	4.62	4.44	4,310	0	0.0
05/04/2018	4.41	136,550	4.47	4.49	4.40	7,310	15,000	-0.0
04/04/2018	4.47	442,020	4.48	4.50	4.40	0	95,690	-0.5
03/04/2018	4.48	102,900	4.50	4.57	4.41	3,000	14,800	-0.1
02/04/2018	4.50	253,700	4.50	4.50	4.40	1,000	3,500	-0.0
30/03/2018	4.50	84,060	4.49	4.55	4.50	190	0	0.0
29/03/2018	4.49	148,260	4.53	4.54	4.47	0	0	0
28/03/2018	4.53	170,670	4.58	4.58	4.50	0	0	0
27/03/2018	4.58	150,740	4.50	4.62	4.53	1,000	0	0.0
26/03/2018	4.50	135,970	4.66	4.66	4.49	0	22,200	-0.1
23/03/2018	4.66	167,300	4.75	4.75	4.42	0	40,000	-0.2
22/03/2018	4.75	161,240	4.76	4.82	4.75	0	0	0
21/03/2018	4.76	234,520	4.78	4.83	4.75	0	0	0
20/03/2018	4.78	259,480	4.79	4.80	4.75	0	0	0
19/03/2018	4.79	217,310	4.81	4.90	4.79	0	0	0
16/03/2018	4.81	253,910	4.77	4.89	4.75	0	0	0
15/03/2018	4.77	223,430	4.80	4.88	4.77	120	30,030	-0.2
14/03/2018	4.80	331,810	4.85	4.88	4.80	0	0	0
13/03/2018	4.85	121,650	4.85	4.91	4.82	0	0	0
12/03/2018	4.85	185,230	4.95	4.96	4.85	3,500	0	0.0
09/03/2018	4.95	195,130	5.01	5.02	4.93	900	0	0.0
08/03/2018	5.01	212,000	5.01	5.02	4.93	0	0	0
07/03/2018	5.01	632,240	4.88	5.07	4.88	0	0	0
06/03/2018	4.88	221,400	4.83	4.89	4.76	0	0	0
05/03/2018	4.83	255,630	4.85	4.92	4.83	0	0	0
02/03/2018	4.85	276,100	4.92	4.92	4.83	0	18,500	-0.1
01/03/2018	4.92	389,070	4.86	5.05	4.83	100	15,000	-0.1
28/02/2018	4.86	252,760	4.85	4.89	4.82	0	14,000	-0.1
27/02/2018	4.85	329,600	4.83	4.88	4.81	8,040	17,270	-0.1
26/02/2018	4.83	532,650	4.93	4.96	4.83	0	15,000	-0.1
23/02/2018	4.93	156,040	4.92	4.98	4.88	11,900	8,780	0.0
22/02/2018	4.92	180,100	5.08	5.08	4.78	2,000	0	0.0
21/02/2018	5.08	290,040	5.07	5.09	5.05	0	18,000	-0.1
13/02/2018	5.07	277,850	4.82	5.07	4.80	1,810	0	0.0
12/02/2018	4.82	152,460	4.75	4.92	4.62	670	5,000	-0.0
09/02/2018	4.75	454,910	4.81	4.81	4.48	122,690	2,080	0.6
08/02/2018	4.81	232,430	4.91	4.91	4.75	11,900	0	0.1
07/02/2018	4.91	370,120	4.75	5.01	4.83	7,000	0	0.0
06/02/2018	4.75	859,500	5.05	5.05	4.70	167,330	5,310	0.9
05/02/2018	5.05	1,194,100	5.13	5.20	5.01	508,000	240	3.0
02/02/2018	5.13	886,010	5.18	5.26	5.08	317,790	0	1.9
01/02/2018	5.18	604,510	5.44	5.44	5.16	1,270	0	0.0
31/01/2018	5.44	980,180	5.54	5.91	5.44	2,000	7,000	-0.0
30/01/2018	5.54	4,904,020	5.18	5.54	5.17	12,000	20,000	-0.0
29/01/2018	5.18	706,430	5.17	5.28	5.13	30,000	8,000	0.1
26/01/2018	5.17	529,480	5.20	5.28	5.09	62,000	0	0.4
25/01/2018	5.20	1,150,830	5.11	5.21	5.07	621,770	4,000	3.7
22/01/2018	5.11	766,570	5.01	5.13	4.98	290,840	1,680	1.7
19/01/2018	5.01	1,029,500	5.09	5.09	4.89	434,970	6,320	2.5
18/01/2018	5.09	942,760	5.06	5.09	4.83	7,550	0	0.0
17/01/2018	5.06	814,160	5.29	5.32	5.06	32,070	0	0.2
16/01/2018	5.29	1,554,290	5.35	5.39	5.12	6,000	2,000	0.0
15/01/2018	5.35	1,196,670	5.09	5.35	5.09	0	0	0
12/01/2018	5.09	758,930	5.04	5.22	5.04	30	3,000	-0.0
11/01/2018	5.04	626,140	5.08	5.09	5.01	0	63,870	-0.4
10/01/2018	5.08	916,910	5.08	5.18	4.96	0	0	0
09/01/2018	5.08	940,580	5.00	5.09	4.90	5,000	0	0.0
08/01/2018	5.00	778,410	5.09	5.19	4.96	0	0	0
05/01/2018	5.09	928,480	5.17	5.32	5.09	8,870	10,000	-0.0
04/01/2018	5.17	1,067,860	5.16	5.31	5.08	60,430	530	0.4
03/01/2018	5.16	875,180	5.32	5.40	5.05	12,000	0	0.1
02/01/2018	5.32	915,610	5.23	5.44	5.23	10	0	0
29/12/2017	5.23	2,107,910	4.89	5.23	5.00	30,000	10	0.2
28/12/2017	4.89	629,690	4.75	4.94	4.71	0	0	0
27/12/2017	4.75	142,140	4.76	4.76	4.72	0	0	0
26/12/2017	4.76	223,670	4.63	4.76	4.62	57,600	100	0.3
25/12/2017	4.63	280,110	4.73	4.73	4.63	8,070	0	0.0
22/12/2017	4.73	153,670	4.73	4.75	4.70	0	0	0
21/12/2017	4.73	323,670	4.77	4.77	4.69	43,270	0	0.2
20/12/2017	4.77	130,380	4.77	4.82	4.69	0	20	-0.0
19/12/2017	4.77	111,400	4.86	4.91	4.75	10	0	0
18/12/2017	4.86	742,290	4.74	4.90	4.74	0	0	0
15/12/2017	4.74	266,690	4.66	4.88	4.66	0	0	0
14/12/2017	4.66	339,320	4.60	4.66	4.56	60,000	0	0.3
13/12/2017	4.60	135,950	4.62	4.66	4.49	36,460	0	0.2
12/12/2017	4.62	617,120	4.62	4.64	4.38	291,610	0	1.5
11/12/2017	4.62	290,960	4.75	4.75	4.58	67,050	0	0.4
08/12/2017	4.75	242,940	4.88	4.88	4.75	0	0	0
07/12/2017	4.88	425,180	4.85	4.92	4.75	10	50	-0.0
06/12/2017	4.85	334,400	4.91	4.94	4.76	0	0	0
05/12/2017	4.91	946,370	4.84	5.05	4.85	0	0	0
04/12/2017	4.84	781,490	4.75	4.88	4.72	30	3,110	-0.0
01/12/2017	4.75	291,800	4.80	4.83	4.73	31,500	0	0.2

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.45	-2.82%	7,970,800	104,600	1.6	15.25 16 15.35
2 tháng (2025-10-06)	-2.65	-14.60%	25,503,600	129,200	2.0	15.25 18.15 15.35
3 tháng (2025-09-08)	-2.60	-14.36%	50,774,100	-443,400	-8.4	15.25 19 15.35
6 tháng (2025-06-09)	0.85	5.80%	184,289,800	17,700	-0.6	14.40 20.55 15.35
12 tháng (2024-12-10)	-1.20	-7.18%	284,119,800	116,539	0.6	12.88 20.55 15.35
24 tháng (2023-12-18)	1.22	8.52%	675,566,900	63,699	-0.1	12.88 20.88 15.35
36 tháng (2022-12-21)	8.86	133.26%	1,095,440,000	-51,740	-2.6	6.30 20.88 15.35
60 tháng (2020-12-31)	8.08	108.85%	1,955,363,710	-696,266	-16.1	4.97 23.90 15.35

CTCP Chứng khoán Agribank (agr)

THỐNG KÊ GIAO DỊCH