Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/06/2026	53.65	4,400	45.72	53.65	45.72	0	0	0
12/06/2026	53.81	3,000	53.89	53.89	53.65	0	0	0
11/06/2026	53.98	3,600	53.81	53.98	53.73	0	0	0
10/06/2026	54.39	900	53.65	54.39	53.65	0	0	0
09/06/2026	53.65	400	53.89	53.89	53.65	0	0	0
08/06/2026	53.81	3,200	54.39	54.39	53.73	0	0	0
05/06/2026	53.89	0	53.89	53.89	53.89	0	0	0
04/06/2026	54.47	1,600	53.89	54.47	53.73	0	0	0
03/06/2026	53.65	800	53.81	53.81	53.65	0	0	0
02/06/2026	54.22	8,300	54.22	54.22	53.65	0	0	0
01/06/2026	53.81	3,400	54.31	54.47	53.81	0	0	0
29/05/2026	54.39	3,900	54.55	54.80	54.39	0	0	0
28/05/2026	54.55	600	55.13	55.13	54.55	0	0	0
27/05/2026	54.72	1,700	54.88	54.88	54.72	0	0	0
26/05/2026	55.30	7,800	54.47	55.54	54.47	0	0	0
25/05/2026	54.55	1,300	54.22	54.55	54.22	0	0	0
22/05/2026	54.47	600	54.14	54.47	54.14	0	0	0
21/05/2026	54.47	2,200	54.47	54.55	54.47	0	0	0
20/05/2026	54.55	900	54.55	54.55	54.55	0	0	0
19/05/2026	54.47	5,500	54.22	54.72	54.22	0	0	0
18/05/2026	54.22	1,100	54.47	54.47	54.22	0	0	0
15/05/2026	54.55	2,400	54.39	54.55	54.31	0	0	0
14/05/2026	54.47	6,000	54.88	54.88	54.22	0	0	0
13/05/2026	54.97	4,800	54.97	55.05	54.72	0	0	0
12/05/2026	54.97	7,200	55.13	55.30	54.72	0	0	0
11/05/2026	54.88	5,000	55.13	55.13	54.55	0	0	0
08/05/2026	54.80	1,300	54.88	54.88	54.55	0	0	0
07/05/2026	54.88	3,500	54.39	54.88	54.39	0	0	0
06/05/2026	54.80	1,500	54.47	54.80	53.73	0	0	0
05/05/2026	54.72	4,600	54.88	54.88	53.98	0	0	0
04/05/2026	54.88	11,200	55.05	55.71	54.88	0	0	0
29/04/2026	54.97	5,800	54.55	55.21	54.55	0	0	0
28/04/2026	54.97	17,000	53.48	55.13	53.40	0	0	0
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

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 (2026-09-07)	-8.16	-14.23%	383,700	0	0	48.80 57.36 54.50
2 tháng (2026-08-06)	-6.76	-12.08%	572,900	0	0	48.80 60.08 54.50
3 tháng (2026-07-07)	-4.69	-8.71%	654,300	0	0	48.80 60.08 54.50
6 tháng (2026-04-08)	-2.55	-4.92%	904,300	0	0	44.07 60.08 54.50
12 tháng (2025-10-10)	10.74	27.92%	1,739,800	0	0	33.01 60.08 54.50
24 tháng (2024-10-15)	18.23	58.86%	5,568,288	0	0	19.29 60.08 54.50
36 tháng (2023-10-23)	24.89	102.40%	6,189,061	0	0	17.47 60.08 54.50
60 tháng (2021-11-01)	30.59	164.44%	6,617,450	0	0	15.05 60.08 54.50

CTCP Cơ Khí An Giang (cka)

THỐNG KÊ GIAO DỊCH