Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/06/2015	5.70	802,310	5.61	5.70	5.52	500	0	0.0
26/06/2015	5.61	1,659,400	5.52	5.87	5.52	30,000	3,000	0.2
25/06/2015	5.52	1,003,790	5.44	5.61	5.44	14,000	0	0.1
24/06/2015	5.44	808,750	5.44	5.61	5.44	19,990	0	0.1
23/06/2015	5.44	886,520	5.44	5.70	5.44	30,000	0	0.2
22/06/2015	5.44	1,933,910	5.70	5.78	5.35	55,400	0	0.4
19/06/2015	5.70	1,521,690	5.87	6.13	5.70	235,000	0	1.6
18/06/2015	5.87	1,598,710	5.52	5.87	5.52	0	66,030	-0.4
17/06/2015	5.52	921,020	5.61	5.70	5.44	0	13,000	-0.1
16/06/2015	5.61	1,480,710	5.70	5.95	5.52	100	0	0.0
15/06/2015	5.70	1,074,000	5.35	5.70	5.70	0	388,180	-2.6
12/06/2015	5.35	834,800	5.01	5.35	5.26	63,030	17,800	0.3
11/06/2015	5.01	271,480	5.01	5.09	4.92	300	0	0.0
10/06/2015	5.01	111,370	4.92	5.01	4.83	0	25,000	-0.1
09/06/2015	4.92	203,560	5.09	5.09	4.75	10	10,000	-0.1
08/06/2015	5.09	285,880	4.92	5.09	4.92	8,000	2,000	0.0
05/06/2015	4.92	394,850	4.83	5.01	4.75	80,000	25,000	0.3
04/06/2015	4.83	133,510	4.75	4.92	4.75	0	0	0
03/06/2015	4.75	116,360	4.75	4.83	4.75	0	12,000	-0.1
02/06/2015	4.75	221,930	4.83	4.92	4.66	0	0	0
01/06/2015	4.83	119,380	4.92	4.92	4.75	0	0	0
29/05/2015	4.92	58,000	4.92	5.01	4.83	0	0	0
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

Page:
<<
28
29
30
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	-0.25	-1.94%	3,976,900	-22,906	0	12.65 13.45 12.65
2 tháng (2026-07-16)	-1.70	-11.85%	12,449,200	-117,593	0	12.25 14.35 12.65
3 tháng (2026-06-16)	-2.30	-15.38%	31,567,100	-12,793	0	12.25 16 12.65
6 tháng (2026-03-18)	-2.10	-14.24%	50,606,200	-8,190	2.4	12.25 16 12.65
12 tháng (2025-09-19)	-5.25	-29.33%	158,306,100	166,010	4.9	12.25 18.15 12.65
24 tháng (2024-09-24)	-4.18	-24.84%	450,229,100	197,149	4.3	12.25 20.55 12.65
36 tháng (2023-10-02)	-2.91	-18.72%	912,751,300	49,109	0.8	10.69 20.88 12.65
60 tháng (2021-10-11)	-2.06	-14.03%	1,608,808,100	200,344	-2.8	4.97 23.90 12.65

CTCP Chứng khoán Agribank (agr)

THỐNG KÊ GIAO DỊCH