Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	11.60	135,500	11.60	11.65	11.45	8,600	200	0
22/10/2026	11.55	145,700	11.85	11.90	11.55	600	1,200	0
21/10/2026	11.70	549,500	11.50	11.85	11.50	1,300	2,400	0
20/10/2026	11.45	94,600	11.40	11.50	11.30	0	0	0
19/10/2026	11.40	256,500	11.50	11.65	11.35	1,300	1,600	0
16/10/2026	11.40	146,800	11.35	11.55	11.30	100	1,000	0
15/10/2026	11.35	453,700	10.95	11.60	10.80	1,800	28,000	0
14/10/2026	10.90	171,800	10.65	11.05	10.65	1,900	1,100	0
13/10/2026	10.90	131,800	10.90	11.05	10.65	700	200	0
12/10/2026	10.90	193,800	10.95	11.05	10.80	10,000	2,300	0
09/10/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
09/10/2026	10.80	261,200	10.60	10.95	10.55	19,100	23,400	0.0
08/10/2026	10.61	283,200	10.99	10.99	10.61	800	0	0.0
07/10/2026	10.94	121,100	10.85	11.08	10.85	0	300	0.0
06/10/2026	10.94	265,500	11.18	11.18	10.71	25,300	7,100	0.2
05/10/2026	11.04	116,400	11.08	11.18	11.04	0	4,700	-0.1
02/10/2026	10.99	323,000	11.23	11.27	10.99	1,200	200	0.0
01/10/2026	11.23	272,400	11.13	11.32	11.13	800	400	0.0
30/09/2026	11.27	147,000	11.51	11.65	11.27	2,700	0	0.0
29/09/2026	11.51	220,200	11.51	11.60	11.32	9,100	8,200	0.0
28/09/2026	11.56	277,900	11.75	11.79	11.32	3,300	16,200	-0.2
25/09/2026	11.75	136,900	11.84	11.89	11.75	100	0	0.0
24/09/2026	11.84	224,700	11.84	11.89	11.75	100	0	0.0
23/09/2026	11.89	181,700	11.89	12.03	11.84	23,300	0	0.3
22/09/2026	11.89	212,200	12.03	12.08	11.89	1,200	8,800	-0.1
21/09/2026	11.93	218,600	12.31	12.31	11.89	400	100	0.0
18/09/2026	12.17	228,200	12.31	12.31	12.12	300	1,300	0.0
17/09/2026	12.17	336,700	11.89	12.41	11.79	9,000	500	0.1
16/09/2026	11.89	119,200	11.93	12.08	11.84	400	0	0.0
15/09/2026	11.93	213,200	12.03	12.03	11.89	200	1,500	0.0
14/09/2026	11.93	239,100	11.93	12.03	11.65	1,000	0	0.0
11/09/2026	11.93	250,900	12.12	12.22	11.93	100	200	0.0
10/09/2026	12.26	118,900	12.22	12.26	12.08	0	3,400	0.0
09/09/2026	12.12	104,200	12.31	12.36	12.12	300	100	0.0
08/09/2026	12.31	88,000	12.26	12.41	12.26	0	800	0.0
07/09/2026	12.26	183,000	12.41	12.50	12.26	100	700	0.0
04/09/2026	12.41	256,800	12.45	12.59	12.36	300	0	0.0
03/09/2026	12.45	229,100	12.55	12.64	12.36	300	700	0.0
28/08/2026	12.69	461,500	12.45	12.69	12.36	2,100	0	0.0
27/08/2026	12.41	134,000	12.55	12.55	12.36	1,100	400	0.0
26/08/2026	12.45	278,500	12.45	12.50	12.36	200	200	0
25/08/2026	12.45	341,000	12.55	12.59	12.41	400	100	0.0
24/08/2026	12.55	244,300	12.74	12.74	12.55	200	1,200	0.0
21/08/2026	12.55	536,800	12.17	12.59	12.08	100	6,700	-0.1
20/08/2026	12.03	178,900	12.03	12.12	11.93	200	17,300	-0.2
19/08/2026	11.98	174,300	12.17	12.22	11.93	200	1,700	0.0
18/08/2026	12.12	209,100	12.17	12.31	12.08	1,000	0	0.0
17/08/2026	12.17	187,600	12.17	12.36	12.17	6,500	2,500	0.1
14/08/2026	12.12	357,600	12.31	12.41	12.08	10,200	5,300	0.1
13/08/2026	12.31	258,600	12.69	12.69	12.31	300	18,400	-0.2
12/08/2026	12.50	196,000	12.59	12.69	12.50	400	2,000	0.0
11/08/2026	12.59	560,800	12.64	12.88	12.55	9,500	5,000	0.1
10/08/2026	12.64	236,600	12.31	12.64	12.31	24,900	300	0.3
07/08/2026	12.31	185,600	12.17	12.50	12.17	4,800	500	0.1
06/08/2026	12.31	206,700	12.45	12.55	12.31	200	7,200	-0.1
05/08/2026	12.45	309,300	12.64	12.78	12.45	10,300	10,100	0.0
04/08/2026	12.55	148,300	12.59	12.59	12.41	500	6,300	-0.1
03/08/2026	12.45	297,500	12.22	12.59	12.22	8,200	0	0.1
31/07/2026	12.17	352,400	12.55	12.55	12.17	200	52,900	-0.7
30/07/2026	12.50	408,400	11.98	12.64	11.89	22,200	0	0.3
29/07/2026	11.98	216,200	12.17	12.17	11.93	200	1,000	0.0
28/07/2026	12.03	472,200	11.42	12.17	11.42	53,600	13,700	0.5
27/07/2026	11.56	895,200	12.50	12.55	11.56	0	76,400	-1.0
24/07/2026	12.41	380,500	13.02	13.02	12.41	400	0	0.0
23/07/2026	13.07	400,400	12.83	13.35	12.45	13,800	7,800	0.1
22/07/2026	12.83	551,100	12.83	13.02	12.74	75,500	16,100	0.8
21/07/2026	12.78	321,700	12.78	12.97	12.78	3,300	16,200	-0.2
20/07/2026	12.78	627,500	13.11	13.49	12.69	0	18,200	-0.3
17/07/2026	13.30	247,300	13.49	13.63	13.30	200	53,600	-0.8
16/07/2026	13.54	842,400	13.49	13.58	12.74	34,100	56,600	-0.3
15/07/2026	13.44	541,000	13.82	13.87	13.21	2,700	22,300	-0.3
14/07/2026	13.82	512,700	13.58	13.92	13.54	46,000	8,800	0.5
13/07/2026	13.68	1,486,100	14.25	14.48	13.49	11,800	32,800	-0.3
10/07/2026	14.48	1,005,900	15.09	15.09	14.48	32,900	8,000	0.4
09/07/2026	15.05	904,600	14.81	15.05	14.53	36,800	12,100	0.4
08/07/2026	14.91	1,576,400	15.09	15.38	14.67	4,900	57,700	-0.8
07/07/2026	15.09	1,149,000	14.34	15.09	14.34	44,200	8,000	0.6
06/07/2026	14.34	1,190,000	15.09	15.09	14.15	12,600	39,000	-0.4
03/07/2026	15.09	3,215,600	14.76	15.38	14.58	40,700	44,700	-0.1
02/07/2026	14.53	1,367,000	14.06	14.53	13.96	26,200	19,200	0.1
01/07/2026	14.10	445,000	13.96	14.10	13.82	40,800	3,400	0.6
30/06/2026	13.87	615,400	13.58	13.96	13.58	41,500	4,200	0.5
29/06/2026	13.58	190,000	13.54	13.63	13.40	10,800	2,200	0.1
26/06/2026	13.54	271,700	13.58	13.77	13.49	400	6,700	-0.1
25/06/2026	13.63	359,000	13.92	13.92	13.63	11,400	10,600	0.0
24/06/2026	13.77	363,500	13.77	14.01	13.54	600	9,400	-0.1
23/06/2026	13.77	657,200	14.01	14.29	13.73	3,600	2,000	0.0
22/06/2026	13.96	322,100	14.20	14.34	13.96	900	0	0.0
19/06/2026	14.20	1,172,700	13.96	14.62	13.87	41,200	38,800	0.0
18/06/2026	13.92	346,000	14.15	14.25	13.87	7,900	5,800	0.0
17/06/2026	14.15	508,900	14.06	14.39	13.96	0	4,000	-0.1
16/06/2026	14.10	918,100	13.58	14.34	13.44	33,800	7,200	0.4
15/06/2026	13.58	353,100	13.40	13.63	13.30	15,700	25,900	-0.1
12/06/2026	13.16	185,700	13.25	13.30	13.16	400	30,900	-0.4
11/06/2026	13.16	132,700	13.21	13.25	13.11	500	26,200	-0.4
10/06/2026	13.30	137,900	13.21	13.30	13.16	200	28,000	-0.4
09/06/2026	13.16	137,500	13.25	13.25	13.16	0	30,000	-0.4
08/06/2026	13.11	288,500	13.40	13.40	13.11	0	39,900	-0.6
05/06/2026	13.40	184,200	13.49	13.54	13.40	0	8,900	-0.1
04/06/2026	13.49	109,800	13.49	13.58	13.44	100	15,400	-0.2
03/06/2026	13.49	112,400	13.30	13.68	13.30	2,700	16,300	-0.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-1.80	-13.79%	4,699,200	25,763	0.2	11.25 13.05 11.60
2 tháng (2026-08-10)	-2.15	-16.04%	9,723,700	21,263	0.2	11.25 13.45 11.60
3 tháng (2026-07-10)	-4.10	-26.71%	20,132,100	-66,337	-1.0	11.25 15.35 11.60
6 tháng (2026-04-13)	-3.70	-24.75%	46,114,600	-199,737	-2.9	11.25 16 11.60
12 tháng (2025-10-13)	-6.20	-35.53%	150,223,600	-35,137	-0.3	11.25 18.10 11.60
24 tháng (2024-10-18)	-5.87	-34.30%	433,999,600	226,863	-5.5	11.25 20.55 11.60
36 tháng (2023-10-24)	-1.76	-13.53%	877,207,800	223,349	-6.5	10.69 20.88 11.60
60 tháng (2021-11-03)	-4.46	-28.37%	1,556,562,600	-163,716	-19.2	4.97 23.90 11.60

CTCP Chứng khoán Agribank (agr)

THỐNG KÊ GIAO DỊCH