Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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
28/11/2025	38.79	4,800	39.20	39.20	37.88	0	0	0
27/11/2025	38.38	2,500	38.13	39.53	38.13	0	0	0
26/11/2025	38.21	1,500	37.72	38.21	37.63	0	0	0
25/11/2025	38.05	3,700	37.80	38.46	37.63	0	0	0
24/11/2025	37.80	1,900	37.47	37.80	37.47	0	0	0
21/11/2025	37.63	5,800	37.47	37.63	37.39	0	0	0
20/11/2025	37.63	7,200	37.55	37.63	37.47	0	0	0
19/11/2025	37.47	5,300	37.72	37.72	37.39	0	0	0
18/11/2025	37.55	8,800	37.39	37.55	37.39	0	0	0
17/11/2025	37.72	5,300	37.97	37.97	37.14	0	0	0
14/11/2025	37.72	7,600	37.47	37.80	37.14	0	0	0
13/11/2025	37.72	7,600	37.22	37.97	37.14	0	0	0
12/11/2025	37.97	600	38.30	38.30	37.88	0	0	0
11/11/2025	37.47	15,800	38.38	38.38	37.14	0	0	0
10/11/2025	38.54	7,800	37.55	38.71	37.14	0	0	0
07/11/2025	40.03	16,200	37.55	40.03	37.39	0	0	0
06/11/2025	38.71	300	38.71	38.71	38.71	0	0	0
05/11/2025	38.87	7,400	39.04	39.29	37.30	0	0	0
04/11/2025	39.29	1,100	38.79	39.53	38.79	0	0	0
03/11/2025	39.20	1,500	40.03	40.03	38.05	0	0	0
31/10/2025	39.86	3,400	40.69	40.94	37.80	0	0	0
30/10/2025	39.62	14,300	35.98	40.77	35.90	0	0	0
29/10/2025	35.98	8,900	35.65	36.23	35.49	0	0	0
28/10/2025	36.31	5,800	36.81	36.81	35.57	0	0	0
27/10/2025	36.97	2,600	36.73	37.39	36.31	0	0	0
24/10/2025	35.74	4,600	36.23	36.23	35.74	0	0	0
23/10/2025	36.23	5,500	35.98	36.48	35.98	0	0	0
22/10/2025	36.81	5,200	34.91	37.63	34.91	0	0	0
21/10/2025	34.83	7,600	35.16	35.16	34.83	0	0	0
20/10/2025	33.01	8,100	36.40	37.55	33.01	0	0	0
17/10/2025	37.80	4,000	37.97	38.05	37.30	0	0	0
16/10/2025	38.30	1,100	37.97	38.38	37.97	0	0	0
15/10/2025	37.97	6,800	37.97	38.46	37.55	0	0	0
14/10/2025	38.46	3,300	38.21	38.63	38.21	0	0	0
13/10/2025	38.30	3,900	38.38	38.63	38.21	0	0	0
10/10/2025	38.46	1,800	38.71	39.62	38.46	0	0	0
09/10/2025	38.63	5,000	38.63	38.63	38.05	0	0	0
08/10/2025	38.46	5,400	38.38	38.63	38.13	0	0	0
07/10/2025	38.63	4,400	38.87	38.87	38.30	0	0	0
06/10/2025	38.46	9,800	37.80	39.29	37.80	0	0	0
03/10/2025	38.79	9,300	39.20	39.20	37.14	0	0	0
02/10/2025	38.71	3,500	39.20	39.20	38.38	0	0	0
01/10/2025	38.87	24,100	37.55	39.29	37.55	0	0	0
30/09/2025	39.45	8,200	40.03	40.03	38.79	0	0	0
29/09/2025	40.03	7,000	40.44	40.61	39.95	0	0	0
26/09/2025	40.94	7,300	40.44	41.43	40.44	0	0	0
25/09/2025	41.27	9,100	41.27	41.51	40.52	0	0	0
24/09/2025	41.27	6,800	40.61	41.27	40.36	0	0	0
23/09/2025	41.10	9,400	41.35	41.43	41.02	0	0	0
22/09/2025	41.27	10,600	41.68	41.68	41.10	0	0	0
19/09/2025	41.27	15,800	42.09	42.09	40.44	0	0	0
18/09/2025	41.84	42,300	44.57	44.57	41.02	0	0	0
17/09/2025	45.39	56,400	48.03	48.03	40.85	0	0	0
16/09/2025: Cổ tức tiền mặt tỉ lệ: 100%
16/09/2025	47.95	59,700	51.17	51.17	47.62	0	0	0
15/09/2025	51.83	134,900	55.82	55.82	49.13	0	0	0
12/09/2025	48.91	59,500	47.99	48.98	47.99	0	0	0
11/09/2025	47.99	40,300	48.13	48.41	47.63	0	0	0
10/09/2025	48.27	16,400	48.41	48.70	47.70	0	0	0
09/09/2025	48.34	15,100	48.77	48.77	48.13	0	0	0
08/09/2025	48.41	26,600	48.77	49.48	48.41	0	0	0
05/09/2025	48.70	23,700	48.20	49.48	48.20	0	0	0
04/09/2025	48.20	69,500	47.99	48.20	47.70	0	0	0
03/09/2025	47.84	34,900	48.77	48.77	47.70	0	0	0
29/08/2025	48.48	28,300	48.77	48.77	48.27	0	0	0
28/08/2025	48.77	30,400	49.34	49.84	48.06	0	0	0
27/08/2025	48.84	20,100	49.84	50.55	48.56	0	0	0
26/08/2025	49.48	37,400	50.34	50.41	48.41	0	0	0
25/08/2025	50.55	42,300	52.68	52.68	50.55	0	0	0
22/08/2025	52.26	114,300	51.97	53.40	51.69	0	0	0

Page:
<<
2
3
4
>>

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