Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	40.24	19,200	40.46	40.50	39.50	0	0	0
30/04/2026	24.98	38,400	24.81	24.98	24.55	0	0	0
29/04/2026	38.29	6,700	38.42	38.47	38.21	0	0	0
28/04/2026	38.42	23,900	38.68	38.73	38.42	0	0	0
27/04/2026	24.98	38,400	24.81	24.98	24.55	0	0	0
24/04/2026	38.68	10,100	38.55	38.81	38.55	0	0	0
23/04/2026	38.77	31,600	38.81	38.86	38.51	0	0	0
22/04/2026	38.81	14,900	38.90	38.90	38.60	0	0	0
21/04/2026	38.90	28,600	39.16	39.16	38.81	0	0	0
20/04/2026	38.86	37,000	38.64	38.90	38.64	0	0	0
17/04/2026	38.55	30,000	38.90	38.94	38.47	0	0	0
16/04/2026	38.86	6,200	38.90	38.99	38.60	0	0	0
15/04/2026	39.12	29,900	39.12	39.16	38.81	0	0	0
14/04/2026	39.12	22,000	39.12	39.20	38.94	0	0	0
13/04/2026	39.12	54,600	38.73	39.24	38.47	0	0	0
10/04/2026	39.16	129,400	38.25	39.16	38.25	0	0	0
09/04/2026	38.25	73,900	37.69	38.47	37.43	0	0	0
08/04/2026	38.38	32,200	37.21	38.64	37.21	0	0	0
07/04/2026	37.17	7,800	37.65	37.78	37.17	0	0	0
06/04/2026	37.65	13,900	37.86	37.86	37.17	0	0	0
03/04/2026	38.03	13,400	37.39	38.16	37.39	0	0	0
02/04/2026	37.86	11,100	38.25	38.25	37.47	0	0	0
01/04/2026	38.25	5,100	38.21	38.29	37.99	0	0	0
31/03/2026	38.21	15,200	38.21	38.21	37.69	0	0	0
30/03/2026	38.16	2,700	37.47	38.21	37.43	0	0	0
27/03/2026	38.34	18,900	37.95	38.34	37.43	0	0	0
26/03/2026	38.03	2,800	38.29	38.29	37.78	0	0	0
25/03/2026	37.95	72,400	37.69	39.16	37.26	0	0	0
24/03/2026	38.29	25,200	38.34	39.68	37.95	0	0	0
23/03/2026	37.95	34,400	38.21	38.25	37.30	0	0	0
20/03/2026	38.25	9,500	38.12	38.42	38.03	0	0	0
19/03/2026	38.29	13,000	38.03	38.81	38.03	0	0	0
18/03/2026	38.38	10,100	38.73	38.73	38.03	0	0	0
17/03/2026	38.73	61,700	37.73	38.73	37.47	0	0	0
16/03/2026: Cổ tức tiền mặt tỉ lệ: 10%
16/03/2026	37.69	6,300	37.69	37.78	37.60	0	0	0
13/03/2026	37.69	43,700	37.73	38.03	37.65	0	0	0
12/03/2026	37.65	17,400	37.86	37.86	37.52	0	0	0
11/03/2026	37.86	20,700	36.93	37.86	36.93	0	0	0
10/03/2026	36.80	23,100	36.34	37.18	36.29	0	0	0
09/03/2026	35.66	47,800	37.56	37.56	35.49	0	0	0
06/03/2026	37.65	16,800	38.03	38.03	37.65	0	0	0
05/03/2026	37.98	4,500	37.86	38.15	37.86	0	0	0
04/03/2026	37.69	40,400	38.20	38.20	37.60	0	0	0
03/03/2026	38.11	84,800	38.03	38.11	37.86	0	0	0
02/03/2026	37.90	39,400	37.90	38.28	37.86	0	0	0
27/02/2026	38.11	41,400	38.03	38.11	37.86	0	0	0
26/02/2026	37.98	17,400	38.03	38.03	37.86	0	0	0
25/02/2026	37.86	67,100	38.03	38.24	37.86	0	0	0
24/02/2026	38.03	24,500	38.03	38.03	37.86	0	0	0
23/02/2026	38.03	22,500	38.03	38.03	37.94	0	0	0
20/02/2026	24.42	38,400	24.25	24.42	24.00	0	0	0
19/02/2026	24.42	38,400	24.25	24.42	24.00	0	0	0
18/02/2026	24.42	38,400	24.25	24.42	24.00	0	0	0
17/02/2026	24.42	38,400	24.25	24.42	24.00	0	0	0
16/02/2026	24.42	38,400	24.25	24.42	24.00	0	0	0
13/02/2026	38.03	43,400	38.03	38.11	37.86	0	0	0
12/02/2026	38.03	3,700	37.86	38.20	37.60	0	0	0
11/02/2026	38.03	32,900	37.98	38.11	37.60	0	0	0
10/02/2026	37.98	6,800	38.15	38.15	37.69	0	0	0
09/02/2026	37.94	6,800	37.98	38.03	37.60	0	0	0
06/02/2026	37.90	26,600	37.77	38.03	37.18	0	0	0
05/02/2026	38.03	23,400	38.11	38.11	37.90	0	0	0
04/02/2026	38.03	17,600	38.11	38.20	37.94	0	0	0
03/02/2026	38.11	32,800	38.24	38.32	37.90	0	0	0
02/02/2026	38.20	42,600	38.03	38.28	37.86	0	0	0
30/01/2026	38.24	37,500	38.45	38.45	37.86	0	0	0
29/01/2026	38.45	9,100	38.45	38.53	38.03	0	0	0
28/01/2026	38.45	22,900	38.79	38.79	37.77	0	0	0
27/01/2026	38.45	42,000	37.94	38.45	37.90	0	0	0
26/01/2026	37.94	19,900	38.20	38.20	37.77	0	0	0
23/01/2026	38.20	15,200	38.45	38.45	38.03	0	0	0
22/01/2026	38.45	8,500	38.41	38.53	38.07	0	0	0
21/01/2026	38.37	11,600	38.07	38.53	38.03	0	0	0
20/01/2026	38.28	14,800	38.45	38.53	38.24	0	0	0
19/01/2026	38.49	15,800	38.70	38.70	38.32	0	0	0
16/01/2026	38.70	19,200	39.04	39.13	38.70	0	0	0
15/01/2026	39.04	30,400	38.96	39.04	38.83	0	0	0
14/01/2026	38.91	35,300	39.04	39.04	38.79	0	0	0
13/01/2026	39.00	24,400	39.04	39.17	38.79	0	0	0
12/01/2026	39.04	27,400	39.04	39.04	38.58	0	0	0
09/01/2026	39.04	44,200	39.13	39.13	38.45	0	0	0
08/01/2026	39.08	18,500	38.87	39.08	38.70	0	0	0
07/01/2026	38.96	26,000	39.13	39.13	38.79	0	0	0
06/01/2026	39.00	6,900	39.46	39.46	38.96	0	0	0
05/01/2026	39.34	19,200	39.55	39.59	38.62	0	0	0
02/01/2026	38.24	37,500	38.45	38.45	37.86	0	0	0
01/01/2026	39.34	19,400	39.63	39.67	39.00	0	0	0
31/12/2025	39.34	19,400	39.63	39.67	39.00	0	0	0
30/12/2025	39.34	76,700	39.04	39.38	39.04	0	0	0
29/12/2025	39.04	7,500	38.70	39.04	38.53	0	0	0
26/12/2025	38.62	11,400	38.53	38.70	37.90	0	0	0
25/12/2025	38.53	4,900	38.53	38.79	38.37	0	0	0
24/12/2025	38.53	7,500	38.24	38.53	38.20	0	0	0
23/12/2025	38.24	2,700	38.62	38.62	38.03	0	0	0
22/12/2025	37.98	7,700	37.94	37.98	37.65	0	0	0
19/12/2025	37.94	5,000	37.94	38.03	37.60	0	0	0
18/12/2025	37.98	6,700	37.94	38.24	37.69	0	0	0
17/12/2025	37.94	14,800	37.52	38.45	37.52	0	0	0
16/12/2025	37.77	27,200	37.69	37.77	37.27	0	0	0
15/12/2025	37.77	27,200	38.28	38.28	37.60	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 (2026-08-19)	0.20	0.72%	361,500	0	0	27.90 46.20 28.30
2 tháng (2026-07-20)	-0.90	-3.10%	940,700	0	0	27.90 46.20 28.30
3 tháng (2026-06-22)	-8.20	-22.59%	1,394,900	0	0	27.90 46.20 28.30
6 tháng (2026-03-23)	-9.85	-25.95%	2,802,400	0	0	24.98 46.20 28.30
12 tháng (2025-09-23)	-13.35	-32.20%	8,049,800	0	0	24.42 46.20 28.30
24 tháng (2024-09-30)	-1.27	-4.31%	21,533,200	0	0	19.28 48.39 28.30
36 tháng (2023-10-04)	5.68	25.33%	28,842,000	0	0	16.11 48.39 28.30
60 tháng (2021-10-14)	1.75	6.62%	47,407,400	-641,676	-55.3	13.19 48.39 28.30

CTCP Đầu tư và Xây dựng Tiền Giang (thg)

THỐNG KÊ GIAO DỊCH