Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	37.60	34,700	38.79	38.79	37.60	0	0	0
11/12/2025	38.70	17,400	39.04	39.04	38.24	0	0	0
10/12/2025	39.08	15,900	39.29	39.29	38.66	0	0	0
09/12/2025: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2025	39.08	3,800	39.63	39.63	38.62	0	0	0
08/12/2025	39.29	28,500	38.92	39.58	38.92	0	0	0
05/12/2025	38.92	19,000	38.88	39.09	38.80	0	0	0
04/12/2025	38.72	14,300	38.38	38.80	38.38	0	0	0
03/12/2025	38.72	7,700	38.72	38.80	38.30	0	0	0
02/12/2025	38.63	17,100	38.59	38.72	38.38	0	0	0
01/12/2025	38.59	19,100	38.80	38.80	38.05	0	0	0
28/11/2025	38.80	48,100	39.34	39.34	38.30	0	0	0
27/11/2025	39.29	30,500	39.29	39.29	38.38	0	0	0
26/11/2025	38.76	151,200	38.38	39.21	37.14	0	0	0
25/11/2025	38.76	56,000	38.96	39.46	38.38	0	0	0
24/11/2025	38.92	50,200	39.05	39.54	38.88	0	0	0
21/11/2025	39.50	20,900	39.29	39.79	38.88	0	0	0
20/11/2025	39.21	79,800	39.87	39.87	39.21	0	0	0
19/11/2025	39.87	32,900	40.29	40.29	39.71	0	0	0
18/11/2025	39.79	43,800	40.20	40.20	39.71	0	0	0
17/11/2025	40.25	30,700	40.82	40.82	39.87	0	0	0
14/11/2025	40.82	25,100	40.87	40.87	40.12	0	0	0
13/11/2025	40.82	262,800	40.74	40.95	39.79	0	0	0
12/11/2025	40.74	61,200	40.45	40.91	40.04	0	0	0
11/11/2025	40.87	41,600	41.20	41.20	40.12	0	0	0
10/11/2025	40.95	56,300	41.28	41.28	40.12	0	0	0
07/11/2025	41.28	76,600	40.78	41.36	40.54	0	0	0
06/11/2025	41.20	50,300	41.03	41.36	40.70	0	0	0
05/11/2025	41.03	22,100	41.07	41.69	40.62	0	0	0
04/11/2025	41.28	101,000	40.54	41.36	40.33	0	0	0
03/11/2025	40.58	35,600	41.32	41.61	40.58	0	0	0
31/10/2025	41.32	53,000	41.36	41.36	40.95	0	0	0
30/10/2025	41.36	46,300	41.61	41.61	40.95	0	0	0
29/10/2025	41.53	71,400	42.11	42.11	41.03	0	0	0
28/10/2025	42.02	11,900	41.69	42.02	41.36	0	0	0
27/10/2025	41.78	86,100	42.02	42.77	41.36	0	0	0
24/10/2025	43.35	21,900	43.84	43.84	43.02	0	0	0
23/10/2025	44.01	98,200	43.84	44.42	43.68	0	0	0
22/10/2025	44.26	94,200	42.77	44.26	42.60	0	0	0
21/10/2025	42.77	68,900	42.85	42.93	41.86	0	0	0
20/10/2025	42.93	48,500	44.34	44.59	42.77	0	0	0
17/10/2025	44.75	67,300	44.84	45.25	44.34	0	0	0
16/10/2025	45.33	242,600	43.68	45.42	43.68	0	0	0
15/10/2025	43.93	94,400	43.27	43.93	43.02	0	0	0
14/10/2025	43.27	62,600	44.42	44.51	43.02	0	0	0
13/10/2025	44.84	16,200	44.42	44.84	44.42	0	0	0
10/10/2025	45.09	124,100	44.42	45.17	44.26	0	0	0
09/10/2025	44.42	162,600	44.01	44.42	43.68	0	0	0
08/10/2025	44.34	59,200	43.76	44.42	43.76	0	0	0
07/10/2025	43.76	20,000	44.26	44.26	43.76	0	0	0
06/10/2025	44.26	97,900	43.02	44.26	43.02	0	0	0
03/10/2025	43.02	170,100	42.11	44.59	41.94	0	0	0
02/10/2025	42.11	35,400	41.94	42.27	41.94	0	0	0
01/10/2025	42.11	48,900	41.78	42.11	41.61	0	0	0
30/09/2025	41.78	53,600	41.78	41.78	41.36	0	0	0
29/09/2025	41.78	31,000	41.86	41.94	41.53	0	0	0
26/09/2025	41.94	60,700	41.78	41.94	41.53	0	0	0
25/09/2025	41.78	39,700	41.61	41.78	41.36	0	0	0
24/09/2025	41.61	23,500	41.36	41.69	41.24	0	0	0
23/09/2025	41.45	17,900	41.61	41.61	41.24	0	0	0
22/09/2025	41.78	24,000	42.02	42.02	41.32	0	0	0
19/09/2025	41.53	65,900	41.78	41.78	41.20	0	0	0
18/09/2025	41.86	30,600	42.19	42.19	41.69	0	0	0
17/09/2025	42.19	26,900	42.19	42.52	41.94	0	0	0
16/09/2025	42.36	68,700	42.52	42.60	41.53	0	0	0
15/09/2025	42.19	73,000	42.85	42.93	42.19	0	0	0
12/09/2025	42.85	67,000	43.18	43.60	40.04	0	0	0
11/09/2025	43.02	23,100	42.93	43.02	42.44	0	0	0
10/09/2025	42.93	33,300	43.68	43.76	42.85	0	0	0
09/09/2025	43.76	26,200	43.43	43.76	43.02	0	0	0
08/09/2025	43.68	40,400	43.43	43.93	43.18	0	0	0
05/09/2025	44.09	36,800	44.18	44.34	43.84	0	0	0
04/09/2025	44.01	21,400	44.75	44.92	43.84	0	0	0
03/09/2025	44.75	33,500	44.34	44.92	44.34	0	0	0
02/09/2025	44.18	74,900	43.51	44.51	43.43	0	0	0
01/09/2025	40.74	4,900	41.16	41.16	40.74	0	0	0
29/08/2025	44.26	22,400	44.59	44.59	44.01	0	0	0
28/08/2025	44.34	38,400	44.42	44.42	43.68	0	0	0
27/08/2025	44.18	47,200	43.93	44.51	43.68	0	0	0
26/08/2025	43.60	26,100	43.18	43.68	42.93	0	0	0
25/08/2025	42.85	13,000	42.85	43.18	42.60	0	0	0
22/08/2025	42.77	72,700	42.60	42.85	41.94	0	0	0
21/08/2025	42.77	47,100	43.51	43.76	42.77	0	0	0
20/08/2025	43.43	93,900	43.76	43.84	43.02	0	0	0
19/08/2025	43.76	59,100	44.09	44.09	43.60	0	0	0
18/08/2025	44.09	14,100	43.84	44.09	43.76	0	0	0
15/08/2025	43.84	48,400	44.51	44.51	43.84	0	0	0
14/08/2025	44.51	62,700	44.59	44.59	43.84	0	0	0
13/08/2025	44.51	76,700	44.26	44.75	43.68	0	0	0
12/08/2025	44.42	57,600	44.59	44.59	43.68	0	0	0
11/08/2025	44.59	59,600	44.51	44.84	43.68	0	0	0
08/08/2025	44.18	69,200	45.09	45.09	43.84	0	0	0
07/08/2025	45.09	48,900	45.91	46.08	44.75	0	0	0
06/08/2025	45.91	139,900	43.84	45.91	43.60	0	0	0
05/08/2025	43.76	195,200	44.51	45.42	43.76	0	0	0
04/08/2025	44.67	38,400	44.59	44.92	44.51	0	0	0
01/08/2025	44.59	132,300	45.50	45.50	44.42	0	0	0
31/07/2025	45.50	57,300	45.58	45.58	45.00	0	0	0
30/07/2025	45.50	44,700	45.17	46.00	44.75	0	0	0
29/07/2025	45.09	285,100	46.66	46.74	45.09	0	0	0
28/07/2025	46.66	203,900	47.57	47.57	46.57	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 (2026-08-19)	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