Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/05/2015	4.92	340,270	4.75	5.01	4.75	30,000	4,000	0.1
27/05/2015	4.75	171,400	4.83	4.92	4.66	0	0	0
26/05/2015	4.83	138,790	4.75	4.83	4.66	0	0	0
25/05/2015	4.75	122,460	4.83	4.83	4.66	10,000	0	0.1
22/05/2015	4.83	101,280	4.75	4.83	4.66	0	0	0
21/05/2015	4.75	299,270	4.57	4.83	4.57	0	0	0
20/05/2015	4.57	205,370	4.31	4.57	4.23	0	0	0
19/05/2015	4.31	74,070	4.31	4.31	4.23	0	0	0
18/05/2015	4.31	110,610	4.40	4.40	4.23	0	0	0
15/05/2015	4.40	69,050	4.49	4.57	4.31	0	0	0
14/05/2015	4.49	47,020	4.49	4.57	4.40	0	0	0
13/05/2015	4.49	68,100	4.57	4.57	4.49	0	0	0
12/05/2015	4.57	130,400	4.75	4.75	4.49	0	0	0
11/05/2015	4.75	25,990	4.75	4.75	4.57	0	0	0
08/05/2015	4.75	86,110	4.57	4.75	4.57	30,000	0	0.2
07/05/2015	4.57	130,720	4.57	4.66	4.49	0	0	0
06/05/2015	4.57	53,830	4.75	4.75	4.57	0	0	0
05/05/2015	4.75	122,430	4.66	4.83	4.57	0	0	0
04/05/2015	4.66	304,180	5.01	5.01	4.66	0	0	0
27/04/2015	5.01	17,680	5.01	5.09	4.92	4,470	0	0.0
24/04/2015	5.01	58,810	5.09	5.09	4.92	0	0	0
23/04/2015	5.09	56,130	5.09	5.09	4.92	0	0	0
22/04/2015	5.09	107,580	5.09	5.09	5.01	10,900	0	0.1
21/04/2015	5.09	159,360	5.01	5.09	5.01	14,600	0	0.1
20/04/2015	5.01	111,160	5.18	5.18	4.92	15,500	0	0.1
17/04/2015	5.18	162,430	5.09	5.26	5.01	64,000	0	0.4
16/04/2015	5.09	600,670	4.83	5.09	4.92	118,910	0	0.7
15/04/2015	4.83	36,510	4.92	4.92	4.83	0	0	0
14/04/2015	4.92	37,300	5.01	5.01	4.92	0	0	0
13/04/2015	5.01	56,550	5.01	5.09	4.92	0	0	0
10/04/2015	5.01	211,930	4.92	5.09	4.92	0	2,000	-0.0
09/04/2015	4.92	216,620	4.92	5.01	4.92	0	0	0
08/04/2015	4.92	50,630	5.01	5.01	4.92	0	2,000	-0.0
07/04/2015	5.01	74,710	4.83	5.01	4.83	0	3,000	-0.0
06/04/2015	4.83	82,960	4.92	4.92	4.83	0	10,000	-0.1
03/04/2015	4.92	66,200	5.01	5.01	4.83	0	0	0
02/04/2015	5.01	196,630	4.75	5.01	4.66	32,300	0	0.2
01/04/2015	4.75	247,590	4.92	5.01	4.75	0	0	0
31/03/2015	4.92	111,400	4.83	5.01	4.83	0	0	0
30/03/2015	4.83	312,910	5.01	5.09	4.83	0	0	0
27/03/2015	5.01	335,460	5.01	5.09	4.92	0	0	0
26/03/2015	5.01	186,870	5.01	5.18	5.01	30,000	0	0.2
25/03/2015	5.01	197,400	5.18	5.26	5.01	0	0	0
24/03/2015	5.18	333,750	5.26	5.26	5.01	0	0	0
23/03/2015	5.26	210,700	5.26	5.35	5.18	0	0	0
20/03/2015	5.26	177,040	5.26	5.26	5.18	0	3,000	-0.0
19/03/2015	5.26	166,620	5.35	5.44	5.18	14,000	0	0.1
18/03/2015	5.35	120,890	5.35	5.44	5.26	3,800	0	0.0
17/03/2015	5.35	171,410	5.35	5.44	5.35	0	0	0
16/03/2015	5.35	171,840	5.44	5.52	5.35	0	0	0
13/03/2015	5.44	245,050	5.44	5.52	5.35	0	5,000	-0.0
12/03/2015	5.44	169,850	5.44	5.52	5.44	0	0	0
11/03/2015	5.44	76,290	5.44	5.52	5.35	0	0	0
10/03/2015	5.44	321,280	5.35	5.61	5.35	0	0	0
09/03/2015	5.35	205,060	5.52	5.52	5.35	0	0	0
06/03/2015	5.52	73,270	5.52	5.52	5.44	0	0	0
05/03/2015	5.52	346,230	5.61	5.70	5.52	0	22,470	-0.1
04/03/2015	5.61	668,790	5.26	5.61	5.35	5,000	10,000	-0.0
03/03/2015	5.26	226,230	5.26	5.35	5.09	0	0	0
02/03/2015	5.26	37,250	5.26	5.35	5.18	0	0	0
27/02/2015	5.26	106,650	5.35	5.44	5.26	100	0	0.0
26/02/2015	5.35	78,970	5.44	5.44	5.26	0	1,230	-0.0
25/02/2015	5.44	49,480	5.44	5.44	5.35	0	4,400	-0.0
24/02/2015	5.44	95,290	5.26	5.44	5.35	0	0	0
13/02/2015	5.26	74,730	5.35	5.44	5.26	0	0	0
12/02/2015	5.35	48,690	5.35	5.44	5.26	0	0	0
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

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 (2026-02-23)	-1.75	-10.54%	20,363,300	220,300	3.7	14.60 16.90 14.75
2 tháng (2026-01-19)	-2.85	-16.10%	38,133,000	-261,100	-4.5	14.60 17.70 14.75
3 tháng (2025-12-18)	-1.70	-10.27%	66,734,300	181,100	3.0	14.60 18.10 14.75
6 tháng (2025-09-19)	-3.05	-17.04%	107,699,900	174,200	2.5	14.60 18.15 14.75
12 tháng (2025-03-24)	-2.79	-15.82%	308,940,500	258,519	3.1	12.88 20.55 14.75
24 tháng (2024-03-28)	-5.76	-27.94%	618,128,200	-763,415	-17.0	12.88 20.88 14.75
36 tháng (2023-04-03)	6.32	74.06%	1,133,518,700	165,142	0.4	8.33 20.88 14.75
60 tháng (2021-04-13)	4.06	37.66%	1,892,642,500	-328,266	-9.7	4.97 23.90 14.75

CTCP Chứng khoán Agribank (agr)

THỐNG KÊ GIAO DỊCH