Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/02/2015	5.35	46,270	5.26	5.35	5.18	0	0	0
10/02/2015	5.26	91,280	5.18	5.26	5.09	0	0	0
09/02/2015	5.18	61,360	5.18	5.35	5.09	0	0	0
06/02/2015	5.18	70,560	5.18	5.26	5.18	0	0	0
05/02/2015	5.18	110,940	5.18	5.35	5.18	0	0	0
04/02/2015	5.18	136,830	5.18	5.18	5.09	0	0	0
03/02/2015	5.18	191,420	5.35	5.35	5.09	0	0	0
02/02/2015	5.35	91,000	5.44	5.52	5.26	0	0	0
30/01/2015	5.44	302,750	5.52	5.61	5.35	0	0	0
29/01/2015	5.52	112,770	5.52	5.61	5.44	0	0	0
28/01/2015	5.52	226,780	5.61	5.61	5.52	0	0	0
27/01/2015	5.61	194,390	5.70	5.78	5.52	0	14,000	-0.1
26/01/2015	5.70	166,760	5.61	5.70	5.52	0	0	0
23/01/2015	5.61	311,770	5.61	5.70	5.52	0	0	0
22/01/2015	5.61	244,110	5.52	5.61	5.52	52,000	0	0.3
21/01/2015	5.52	104,880	5.70	5.70	5.52	0	0	0
20/01/2015	5.70	216,360	5.78	5.78	5.61	0	0	0
19/01/2015	5.78	839,710	5.44	5.78	5.52	0	10,090	-0.1
16/01/2015	5.44	340,340	5.52	5.70	5.44	0	0	0
15/01/2015	5.52	99,950	5.52	5.52	5.44	0	0	0
14/01/2015	5.52	99,290	5.44	5.52	5.35	0	0	0
13/01/2015	5.44	144,170	5.44	5.52	5.35	0	3,010	-0.0
12/01/2015	5.44	82,460	5.52	5.52	5.35	0	0	0
09/01/2015	5.52	449,900	5.44	5.61	5.35	0	0	0
08/01/2015	5.44	139,340	5.44	5.52	5.35	0	0	0
07/01/2015	5.44	390,650	5.35	5.52	5.35	0	350	-0.0
06/01/2015	5.35	49,630	5.35	5.35	5.18	0	0	0
05/01/2015	5.35	93,170	5.26	5.35	5.26	0	0	0
31/12/2014	5.26	122,420	5.09	5.35	5.01	0	0	0
30/12/2014	5.09	233,370	4.92	5.09	4.75	0	0	0
29/12/2014	4.92	113,960	5.18	5.18	4.92	0	0	0
26/12/2014	5.18	113,200	5.18	5.26	5.01	0	0	0
25/12/2014	5.18	35,870	5.26	5.35	5.09	0	0	0
24/12/2014	5.26	33,010	5.26	5.35	5.18	0	0	0
23/12/2014	5.26	68,160	5.26	5.35	5.18	0	0	0
22/12/2014	5.26	87,510	5.18	5.35	5.18	350	0	0.0
19/12/2014	5.18	151,590	5.44	5.44	5.18	0	0	0
18/12/2014	5.44	101,210	5.26	5.44	5.26	0	0	0
17/12/2014	5.26	190,040	5.44	5.52	5.09	0	0	0
16/12/2014	5.44	151,670	5.61	5.61	5.35	0	0	0
15/12/2014	5.61	60,980	5.52	5.61	5.52	0	0	0
12/12/2014	5.52	91,800	5.44	5.61	5.52	0	0	0
11/12/2014	5.44	108,320	5.61	5.61	5.44	0	0	0
10/12/2014	5.61	197,350	5.44	5.61	5.44	0	0	0
09/12/2014	5.44	165,780	5.61	5.78	5.44	0	0	0
08/12/2014	5.61	296,170	5.78	5.87	5.61	0	0	0
05/12/2014	5.78	276,250	5.70	5.78	5.70	0	0	0
04/12/2014	5.70	214,650	5.70	5.87	5.70	0	0	0
03/12/2014	5.70	127,670	5.70	5.78	5.61	0	0	0
02/12/2014	5.70	88,490	5.61	5.70	5.61	0	0	0
01/12/2014	5.61	213,780	5.78	5.78	5.61	0	0	0
28/11/2014	5.78	184,130	5.70	5.78	5.61	0	0	0
27/11/2014	5.70	151,850	5.52	5.70	5.44	900	0	0.0
26/11/2014	5.52	381,280	5.61	5.70	5.52	0	0	0
25/11/2014	5.61	297,770	5.61	5.70	5.52	0	0	0
24/11/2014	5.61	346,740	5.78	5.78	5.61	0	0	0
21/11/2014	5.78	271,200	5.78	5.87	5.70	0	0	0
20/11/2014	5.78	210,340	5.78	5.87	5.70	0	0	0
19/11/2014	5.78	150,540	5.78	5.78	5.70	0	0	0
18/11/2014	5.78	296,500	5.87	5.87	5.78	10,000	0	0.1
17/11/2014	5.87	145,890	5.87	5.95	5.78	0	0	0
14/11/2014	5.87	186,380	5.87	5.87	5.78	0	0	0
13/11/2014	5.87	552,190	5.87	5.95	5.78	0	40,000	-0.3
12/11/2014	5.87	199,330	5.78	5.87	5.78	0	0	0
11/11/2014	5.78	213,510	5.78	5.87	5.78	0	0	0
10/11/2014	5.78	260,690	5.78	5.95	5.78	0	0	0
07/11/2014	5.78	208,450	5.70	5.78	5.70	0	0	0
06/11/2014	5.70	170,220	5.70	5.78	5.70	10,000	0	0.1
05/11/2014	5.70	227,790	5.78	5.78	5.61	0	0	0
04/11/2014	5.78	138,670	5.78	5.78	5.70	0	0	0
03/11/2014	5.78	308,550	5.78	5.87	5.70	0	0	0
31/10/2014	5.78	197,630	5.61	5.78	5.61	0	0	0
30/10/2014	5.61	294,170	5.78	5.87	5.61	0	0	0
29/10/2014	5.78	304,460	5.61	5.87	5.61	0	0	0
28/10/2014	5.61	369,240	5.44	5.70	5.44	0	0	0
27/10/2014	5.44	359,530	5.70	5.70	5.44	0	0	0
24/10/2014	5.70	383,710	5.78	5.87	5.70	0	0	0
23/10/2014	5.78	393,090	5.95	5.95	5.78	0	0	0
22/10/2014	5.95	389,740	5.87	5.95	5.78	0	0	0
21/10/2014	5.87	353,610	5.87	5.95	5.78	50,000	0	0.3
20/10/2014	5.87	534,710	5.87	5.95	5.78	0	0	0
17/10/2014	5.87	961,120	5.95	6.04	5.70	4,000	0	0.0
16/10/2014	5.95	2,636,510	6.39	6.47	5.95	19,500	0	0.1
15/10/2014	6.39	569,630	6.39	6.47	6.30	0	0	0
14/10/2014	6.39	896,640	6.64	6.64	6.39	5,000	30,000	-0.2
13/10/2014	6.64	665,220	6.64	6.73	6.47	400	0	0.0
10/10/2014	6.64	955,140	6.64	6.82	6.47	0	30,000	-0.2
09/10/2014	6.64	2,197,940	6.56	6.90	6.64	30,000	20,000	0.1
08/10/2014	6.56	517,600	6.56	6.64	6.47	0	0	0
07/10/2014	6.56	1,027,390	6.47	6.64	6.47	0	0	0
06/10/2014	6.47	661,760	6.47	6.64	6.47	30,000	40	0.2
03/10/2014	6.47	1,053,490	6.64	6.73	6.47	5,000	10,000	-0.0
02/10/2014	6.64	1,616,860	6.56	6.73	6.47	1,500	20,000	-0.1
01/10/2014	6.56	837,850	6.47	6.56	6.39	0	10,000	-0.1
30/09/2014	6.47	742,670	6.39	6.47	6.30	0	10,000	-0.1
29/09/2014	6.39	984,960	6.30	6.56	6.39	0	25,000	-0.2
26/09/2014	6.30	867,730	6.47	6.56	6.30	0	0	0
25/09/2014	6.47	681,330	6.39	6.47	6.21	40,000	0	0.3
24/09/2014	6.39	684,450	6.39	6.39	6.21	0	0	0
23/09/2014	6.39	721,010	6.30	6.56	6.21	0	0	0

Page:
<<
27
28
29
>>

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