Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2026	53.23	2,700	53.15	53.89	52.82	0	0	0
23/04/2026	52.82	3,800	52.41	54.22	52.41	0	0	0
22/04/2026	52.41	1,600	52.24	52.49	52.24	0	0	0
21/04/2026	52.66	14,300	52.57	52.66	52.24	0	0	0
20/04/2026	52.57	11,400	52.41	52.57	52.33	0	0	0
17/04/2026	52.66	5,700	52.33	52.66	52.33	0	0	0
16/04/2026	52.74	5,500	52.41	52.74	52.24	0	0	0
15/04/2026	52.66	6,900	52.41	52.74	51.91	0	0	0
14/04/2026	52.41	5,600	51.83	52.74	51.83	0	0	0
13/04/2026	51.58	2,500	51.50	51.83	51.25	0	0	0
10/04/2026	51.50	7,700	52.00	52.00	51.34	0	0	0
09/04/2026	52.00	5,400	51.75	52.00	51.67	0	0	0
08/04/2026	51.75	9,500	50.76	51.83	50.68	0	0	0
07/04/2026	51.50	5,300	51.17	51.91	51.17	0	0	0
06/04/2026	51.34	6,900	51.67	51.91	51.34	0	0	0
03/04/2026	52.00	8,100	52.24	52.24	51.58	0	0	0
02/04/2026	52.82	18,300	53.23	53.65	52.41	0	0	0
01/04/2026	53.15	6,500	52.66	53.23	52.66	0	0	0
31/03/2026	52.57	11,700	53.32	53.32	52.41	0	0	0
30/03/2026	53.56	16,900	54.47	54.47	52.82	0	0	0
27/03/2026	53.81	33,000	53.65	55.21	52.82	0	0	0
26/03/2026	53.65	26,200	50.34	54.47	50.34	0	0	0
25/03/2026	50.10	55,000	44.98	50.84	44.98	0	0	0
24/03/2026	44.16	700	44.16	44.16	44.16	0	0	0
23/03/2026	43.58	5,600	45.23	45.23	43.58	0	0	0
20/03/2026	45.39	1,800	45.39	45.39	44.57	0	0	0
19/03/2026	45.15	7,400	44.16	45.48	44.16	0	0	0
18/03/2026	44.90	200	44.90	44.90	44.90	0	0	0
17/03/2026	44.49	2,000	43.49	44.57	43.49	0	0	0
16/03/2026	43.58	1,600	43.41	43.58	43.00	0	0	0
13/03/2026	43.66	3,100	43.33	43.66	43.33	0	0	0
12/03/2026	43.49	1,500	43.58	43.66	43.00	0	0	0
11/03/2026	43.49	6,000	42.50	43.49	42.50	0	0	0
10/03/2026	43.49	13,300	42.92	43.49	42.17	0	0	0
09/03/2026	42.09	19,800	43.33	43.33	42.09	0	0	0
06/03/2026	45.64	2,500	45.31	45.72	45.31	0	0	0
05/03/2026	45.48	1,200	44.40	46.22	44.40	0	0	0
04/03/2026	44.40	6,400	44.16	44.40	43.99	0	0	0
03/03/2026	44.57	9,100	43.91	44.82	43.74	0	0	0
02/03/2026	43.91	17,200	43.58	44.32	43.00	0	0	0
27/02/2026	43.58	11,000	43.58	43.74	43.08	0	0	0
26/02/2026	43.25	8,100	43.16	43.74	43.16	0	0	0
25/02/2026	43.49	8,000	43.49	43.66	42.92	0	0	0
24/02/2026	43.49	4,100	43.66	43.66	43.00	0	0	0
23/02/2026	43.66	1,100	42.92	43.82	42.92	0	0	0
13/02/2026	42.92	1,400	43.74	43.82	42.92	0	0	0
12/02/2026	43.66	5,700	43.66	43.99	42.34	0	0	0
11/02/2026	43.91	7,200	43.58	44.16	43.33	0	0	0
10/02/2026	43.58	5,000	43.66	44.16	43.58	0	0	0
09/02/2026	43.58	6,100	44.07	45.23	42.92	0	0	0
06/02/2026	44.07	1,600	43.66	44.07	43.33	0	0	0
05/02/2026	44.40	5,100	44.16	44.49	42.09	0	0	0
04/02/2026	44.49	12,200	43.74	44.49	43.66	0	0	0
03/02/2026	42.92	20,700	40.36	45.39	40.36	0	0	0
02/02/2026	40.36	10,100	39.62	40.36	39.62	0	0	0
30/01/2026	39.95	3,900	39.62	39.95	39.62	0	0	0
29/01/2026	40.28	4,900	40.03	40.36	39.62	0	0	0
28/01/2026	40.03	8,600	39.78	40.03	39.37	0	0	0
27/01/2026	40.28	3,600	39.62	40.28	39.62	0	0	0
26/01/2026	40.61	11,000	40.85	40.85	39.62	0	0	0
23/01/2026	40.85	1,200	40.85	40.85	40.44	0	0	0
22/01/2026	41.18	3,700	41.27	41.27	40.52	0	0	0
21/01/2026	41.27	10,400	40.85	41.27	40.52	0	0	0
20/01/2026	41.93	7,800	40.44	42.09	40.44	0	0	0
19/01/2026	41.27	100	41.27	41.27	41.27	0	0	0
16/01/2026	41.27	1,100	41.27	41.93	41.27	0	0	0
15/01/2026	41.18	14,600	42.09	42.09	40.44	0	0	0
14/01/2026	42.09	6,800	40.03	42.92	40.03	0	0	0
13/01/2026	39.78	3,700	38.79	39.78	38.79	0	0	0
12/01/2026	38.79	9,400	38.05	38.79	38.05	0	0	0
09/01/2026	38.21	4,900	37.80	38.30	37.80	0	0	0
08/01/2026	38.05	2,600	38.05	38.13	37.97	0	0	0
07/01/2026	37.97	15,000	37.97	37.97	37.80	0	0	0
06/01/2026	38.05	100	38.05	38.05	38.05	0	0	0
05/01/2026	37.88	4,400	37.97	37.97	37.80	0	0	0
02/01/2026	39.95	3,900	39.62	39.95	39.62	0	0	0
01/01/2026	37.88	6,600	37.97	37.97	37.72	0	0	0
31/12/2025	37.88	6,600	37.97	37.97	37.72	0	0	0
30/12/2025	37.97	9,200	37.80	37.97	37.80	0	0	0
29/12/2025	37.88	1,300	37.88	37.97	37.88	0	0	0
26/12/2025	37.88	4,100	37.88	37.88	37.72	0	0	0
25/12/2025	37.88	1,200	37.88	37.97	37.88	0	0	0
24/12/2025	38.05	6,900	38.21	38.21	37.88	0	0	0
23/12/2025	37.88	8,200	37.97	37.97	37.80	0	0	0
22/12/2025	38.30	4,500	38.38	38.38	37.80	0	0	0
19/12/2025	38.13	600	38.21	38.21	38.13	0	0	0
18/12/2025	38.38	2,800	38.30	38.38	38.30	0	0	0
17/12/2025	38.38	6,300	37.97	38.38	37.97	0	0	0
16/12/2025	37.97	11,800	37.97	37.97	37.80	0	0	0
15/12/2025	37.97	5,100	37.72	37.97	37.63	0	0	0
12/12/2025	37.97	7,600	38.05	38.05	37.72	0	0	0
11/12/2025	37.97	3,400	37.97	38.13	37.97	0	0	0
10/12/2025	37.97	1,600	37.97	37.97	37.63	0	0	0
09/12/2025	38.13	6,000	37.88	38.13	37.80	0	0	0
08/12/2025	38.21	6,400	37.88	38.21	37.80	0	0	0
05/12/2025	38.21	7,500	38.30	38.38	37.88	0	0	0
04/12/2025	38.21	2,500	38.13	38.38	37.80	0	0	0
03/12/2025	37.97	1,500	38.30	38.54	37.80	0	0	0
02/12/2025	38.13	3,500	38.30	38.30	37.80	0	0	0
01/12/2025	38.21	4,300	37.97	38.54	37.63	0	0	0

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 (2026-08-24)	-6.61	-11.10%	426,700	0	0	51.30 59.51 51.30
2 tháng (2026-07-23)	-1.57	-2.89%	528,300	0	0	51.30 60.08 51.30
3 tháng (2026-06-23)	-0.58	-1.09%	581,800	0	0	44.07 60.08 51.30
6 tháng (2026-03-25)	2.80	5.59%	1,002,800	0	0	44.07 60.08 51.30
12 tháng (2025-09-26)	11.96	29.23%	1,734,400	0	0	33.01 60.08 51.30
24 tháng (2024-10-01)	23.92	82.56%	5,531,517	0	0	19.29 60.08 51.30
36 tháng (2023-10-09)	28.78	119.36%	6,099,961	0	0	17.47 60.08 51.30
60 tháng (2021-10-18)	33.76	176.32%	6,532,550	0	0	15.05 60.08 51.30

CTCP Cơ Khí An Giang (cka)

THỐNG KÊ GIAO DỊCH