Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	54.50	2,400	53.90	54.50	53.60	0	0	0
22/10/2026	53.90	0	53.90	53.90	53.90	0	0	0
21/10/2026	54.20	3,900	54.20	54.30	53.70	0	0	0
20/10/2026	54.20	3,500	53.50	54.40	53.50	0	0	0
19/10/2026	53.60	6,300	53	53.60	53	0	0	0
16/10/2026	53	2,100	52.60	53	52.50	0	0	0
15/10/2026	52.50	4,600	52	52.90	52	0	0	0
14/10/2026	52.20	2,600	52	52.20	51.60	0	0	0
13/10/2026	52.50	1,300	52.30	52.50	52.20	0	0	0
12/10/2026	52.90	4,000	52.30	52.90	52.30	0	0	0
09/10/2026	52.30	2,100	52.30	52.40	52	0	0	0
08/10/2026	52.70	5,700	51.50	53	51	0	0	0
07/10/2026	50.60	1,700	49.50	50.60	49.50	0	0	0
06/10/2026	49.10	1,500	49	49.10	49	0	0	0
05/10/2026	49.20	2,200	50	50.60	49.10	0	0	0
02/10/2026	49	2,600	49.10	49.10	48.80	0	0	0
01/10/2026	48.80	3,500	49.20	49.60	48.80	0	0	0
30/09/2026	49.30	2,000	49	49.40	49	0	0	0
29/09/2026	50	6,100	50.10	50.20	49.50	0	0	0
28/09/2026	50.30	6,200	49.50	50.30	49.50	0	0	0
25/09/2026	49.50	8,800	49.50	49.80	48.90	0	0	0
24/09/2026	50.40	6,000	49.50	51.30	49.50	0	0	0
23/09/2026	49.70	5,800	49.50	50.10	49.20	0	0	0
22/09/2026	49.50	27,200	50.50	50.60	48.90	0	0	0
21/09/2026	51.30	21,400	53	53.20	50	0	0	0
18/09/2026: Cổ tức tiền mặt tỉ lệ: 120%
18/09/2026	53	29,500	56.50	56.50	51.80	0	0	0
17/09/2026	56.70	73,800	57.03	57.03	55.71	0	0	0
16/09/2026	56.78	45,100	57.03	57.36	56.53	0	0	0
15/09/2026	57.03	30,600	56.95	57.11	56.78	0	0	0
14/09/2026	56.87	48,200	56.12	56.95	55.71	0	0	0
11/09/2026	56.04	7,600	55.96	56.12	55.71	0	0	0
10/09/2026	55.96	9,400	55.54	56.29	55.54	0	0	0
09/09/2026	55.30	21,600	56.29	56.29	55.21	0	0	0
08/09/2026	56.78	12,300	57.36	57.36	56.29	0	0	0
07/09/2026	57.36	13,800	57.94	57.94	57.36	0	0	0
04/09/2026	57.94	13,100	58.19	58.19	57.77	0	0	0
03/09/2026	58.19	20,000	57.86	58.93	57.77	0	0	0
28/08/2026	57.86	20,000	58.35	58.52	57.61	0	0	0
27/08/2026	58.27	16,300	65.20	65.20	56.95	0	0	0
26/08/2026	56.70	49,500	60.25	60.25	56.53	0	0	0
25/08/2026	59.18	6,000	59.51	59.51	58.19	0	0	0
24/08/2026	59.51	7,500	59.92	60.17	59.51	0	0	0
21/08/2026	60.08	1,800	61.07	61.07	58.60	0	0	0
20/08/2026	58.10	5,000	57.61	58.10	57.11	0	0	0
19/08/2026	57.20	9,700	57.11	57.20	56.78	0	0	0
18/08/2026	57.11	5,200	57.28	57.61	56.62	0	0	0
17/08/2026	56.87	100	56.87	56.87	56.87	0	0	0
14/08/2026	56.20	6,600	56.62	56.78	56.20	0	0	0
13/08/2026	56.87	4,700	56.95	57.20	56.70	0	0	0
12/08/2026	56.87	3,600	56.78	56.87	56.62	0	0	0
11/08/2026	56.62	7,300	56.62	56.62	56.53	0	0	0
10/08/2026	56.62	4,300	56.37	56.87	56.37	0	0	0
07/08/2026	56.37	6,600	55.96	56.78	55.96	0	0	0
06/08/2026	55.96	1,900	55.30	55.96	55.30	0	0	0
05/08/2026	55.46	5,000	55.30	55.54	55.13	0	0	0
04/08/2026	55.05	5,300	54.39	55.05	54.39	0	0	0
03/08/2026	54.31	2,100	54.06	54.31	54.06	0	0	0
31/07/2026	54.14	5,800	53.81	54.31	53.81	0	0	0
30/07/2026	53.89	4,900	53.32	53.89	53.23	0	0	0
29/07/2026	53.81	3,700	54.22	54.22	53.32	0	0	0
28/07/2026	53.65	6,200	53.65	53.81	53.07	0	0	0
27/07/2026	54.22	5,900	53.73	54.80	53.65	0	0	0
24/07/2026	53.98	5,000	54.14	54.14	53.56	0	0	0
23/07/2026	54.47	900	53.65	54.55	53.65	0	0	0
22/07/2026	53.89	7,500	53.98	54.88	53.65	0	0	0
21/07/2026	55.13	3,300	53.65	55.38	53.23	0	0	0
20/07/2026	53.48	5,600	53.07	53.48	52.90	0	0	0
17/07/2026	52.99	4,200	52.99	53.07	52.99	0	0	0
16/07/2026	52.99	2,800	52.99	52.99	52.99	0	0	0
15/07/2026	52.82	2,900	53.07	53.07	52.82	0	0	0
14/07/2026	52.90	3,000	52.99	52.99	52.90	0	0	0
13/07/2026	53.48	1,400	52.90	53.48	52.82	0	0	0
10/07/2026	52.90	1,100	52.99	52.99	52.90	0	0	0
09/07/2026	53.65	2,800	53.65	53.65	51.75	0	0	0
08/07/2026	53.56	1,300	53.73	53.73	53.56	0	0	0
07/07/2026	53.89	700	53.89	53.89	53.73	0	0	0
06/07/2026	53.89	1,600	53.98	53.98	53.65	0	0	0
03/07/2026	53.81	1,700	54.06	54.06	53.81	0	0	0
02/07/2026	44.07	1,600	43.66	44.07	43.33	0	0	0
01/07/2026	53.98	900	53.89	54.31	53.89	0	0	0
30/06/2026	53.89	900	53.73	53.98	53.73	0	0	0
29/06/2026	53.65	2,200	53.81	53.98	53.65	0	0	0
26/06/2026	53.89	1,200	53.98	53.98	53.73	0	0	0
25/06/2026	54.06	2,700	53.73	54.06	53.73	0	0	0
24/06/2026	53.65	3,100	53.65	53.81	53.56	0	0	0
23/06/2026	53.48	1,000	53.65	53.65	53.48	0	0	0
22/06/2026	53.65	8,400	53.32	53.65	53.32	0	0	0
19/06/2026	53.32	2,400	53.32	53.32	53.32	0	0	0
18/06/2026	53.23	7,600	53.32	53.40	53.07	0	0	0
17/06/2026	53.40	4,600	53.40	53.40	53.15	0	0	0
16/06/2026	53.48	2,000	53.65	53.65	53.32	0	0	0
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

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