Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/01/2025	54.50	35,100	56	56	54.10	4,800	2,500	0
27/01/2025	54.50	35,100	56	56	54.10	4,800	2,500	0
24/01/2025	54.50	35,100	56	56	54.10	4,800	2,500	0.1
23/01/2025	54	509,000	51.10	54	50.90	1	354,551	-18.8
22/01/2025	50.50	60,800	49.10	51.40	48.80	200	13,000	-0.6
21/01/2025	49.10	47,600	48.95	49.55	48.75	0	1,000	-0.0
20/01/2025	49	23,900	49	49	48.70	0	0	0
17/01/2025	49	6,300	48.60	49	48.55	0	0	0
16/01/2025	48.90	21,700	49.30	49.55	48.80	0	10,100	-0.5
15/01/2025	49.30	20,600	48.70	49.35	48.70	2,901	10,000	-0.3
14/01/2025	48.95	9,100	48.25	48.95	48.25	0	0	0
13/01/2025	48.90	15,100	48.60	48.90	48.35	0	0	0
10/01/2025	49	4,300	48.45	49.40	48.45	0	0	0
09/01/2025	49.25	4,900	49.75	49.75	49.25	1,100	0	0.1
08/01/2025	49.70	25,600	50.20	50.20	49	7,700	0	0.4
07/01/2025	49.65	16,500	49.90	49.90	48.80	4,900	0	0.2
06/01/2025	49.80	15,900	50	50	49	5,200	1,100	0.2
03/01/2025	50.30	19,400	51	51	49.65	5,700	1,600	0.2
02/01/2025	50	26,400	49.85	50.10	49.50	7,500	10,300	-0.1
31/12/2024	49.50	49,800	50.40	50.40	48.40	9,000	0	0.4
30/12/2024	49.45	18,500	49.70	49.70	48.60	700	1,800	-0.1
27/12/2024	49.70	61,700	49.50	50	48.15	40,900	0	2.0
26/12/2024	49.05	38,600	47.80	49.05	47.45	16,500	500	0.8
25/12/2024	48.35	39,100	46	48.35	46	13,500	90	0.6
24/12/2024	46	19,600	45.50	46	45.50	200	0	0.0
23/12/2024	45.50	10,000	45.70	45.90	45.50	0	0	0
20/12/2024	45.70	17,600	45.90	45.90	45.15	0	0	0
19/12/2024	45.50	20,000	45	45.50	45	0	0	0
18/12/2024	45.30	33,100	45	45.40	45	0	0	0
17/12/2024	45	36,900	45	45.10	44.95	0	0	0
16/12/2024	45.10	61,000	45.30	45.30	44.85	0	0	0
13/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
13/12/2024	45.35	55,800	44.70	45.45	44.70	500	500	0.0
12/12/2024	44.50	75,900	43.62	44.55	43.62	700	0	0.0
11/12/2024	43.62	21,100	43.52	43.62	43.38	0	0	0
10/12/2024	43.52	4,100	43.52	43.57	43.42	0	0	0
09/12/2024	43.47	4,900	43.47	43.52	43.42	0	0	0
06/12/2024	43.47	7,700	43.23	43.47	43.03	0	0	0
05/12/2024	43.23	17,500	43.47	43.72	43.23	0	0	0
04/12/2024	43.52	10,200	43.33	43.72	43.13	0	0	0
03/12/2024	43.33	10,300	43.23	43.33	43.03	0	0	0
02/12/2024	43.18	13,000	43.13	43.28	42.69	0	4,548	-0.2
29/11/2024	43.03	5,000	43.18	43.18	42.84	0	0	0
28/11/2024	43.03	6,300	42.74	43.13	42.74	0	200	-0.0
27/11/2024	42.98	9,500	42.74	43.13	42.59	0	0	0
26/11/2024	42.74	9,400	42.89	42.94	42.69	0	0	0
25/11/2024	42.84	6,100	42.94	42.94	42.69	0	200	-0.0
22/11/2024	42.54	54,400	42.84	42.84	42.06	0	0	0
21/11/2024	43.23	12,100	43.03	43.33	42.84	0	100	-0.0
20/11/2024	42.84	10,600	42.06	42.94	42.01	900	0	0.0
19/11/2024	42.01	5,800	42.01	42.01	41.86	0	0	0
18/11/2024	42.01	7,500	42.06	42.06	41.66	100	0	0.0
15/11/2024	42.06	8,500	42.84	42.84	42.06	0	0	0
14/11/2024	42.64	4,900	42.15	42.74	42.06	0	0	0
13/11/2024	42.69	7,200	42.10	42.69	41.86	100	0	0.0
12/11/2024	42.30	13,900	42.50	42.69	42.30	0	0	0
11/11/2024	42.94	22,100	42.98	43.03	42.50	0	0	0
08/11/2024	42.98	7,900	43.03	43.03	42.59	0	0	0
07/11/2024	43.03	3,600	42.59	43.03	42.59	100	0	0.0
06/11/2024	42.59	14,400	42.74	42.74	42.30	0	0	0
05/11/2024	42.50	9,600	42.94	42.94	42.40	0	600	-0.0
04/11/2024	42.94	8,000	43.28	43.28	42.54	100	0	0.0
01/11/2024	43.28	8,600	43.03	43.38	42.69	0	0	0
31/10/2024	43.47	20,500	42.69	43.47	42.59	6,300	0	0.3
30/10/2024	43.03	4,000	42.69	43.03	42.69	1,500	0	0.1
29/10/2024	43.03	7,800	42.84	43.03	42.74	5,000	0	0.2
28/10/2024	43.03	16,600	43.23	43.23	42.59	700	0	0.0
25/10/2024	43.18	4,300	42.94	43.18	42.89	0	0	0
24/10/2024	42.94	18,100	43.13	43.42	42.94	0	0	0
23/10/2024	42.98	4,400	42.84	42.98	42.20	0	100	-0.0
22/10/2024	43.03	300	43.03	43.03	42.98	0	0	0
21/10/2024	43.03	8,700	42.54	43.23	42.54	0	0	0
18/10/2024	42.94	32,000	43.03	43.03	42.06	1,000	0	0.0
17/10/2024	42.94	11,300	43.03	43.03	42.54	0	0	0
16/10/2024	43.18	4,600	43.03	43.28	43.03	0	0	0
15/10/2024	43.28	3,000	43.23	43.28	42.94	0	0	0
14/10/2024	43.03	3,400	43.03	43.23	42.15	0	0	0
11/10/2024	43.03	85,100	42.15	43.47	42.15	100	1,800	-0.1
10/10/2024	43.33	43,600	43.72	43.72	42.54	300	13,000	-0.6
09/10/2024	43.57	4,600	43.67	43.67	43.52	0	0	0
08/10/2024	43.67	3,900	43.62	43.82	43.47	300	1,800	-0.1
07/10/2024	43.62	6,900	43.52	43.67	43.38	0	1,800	-0.1
04/10/2024	43.86	7,700	43.82	43.96	43.38	800	2,000	-0.1
03/10/2024	43.67	2,900	43.57	43.72	43.42	0	0	0
02/10/2024	43.86	10,300	44.01	44.01	43.18	0	2,800	-0.1
01/10/2024	43.96	2,300	43.42	44.01	43.42	200	500	-0.0
30/09/2024	44.01	32,500	43.52	44.70	43.08	20,300	10,300	0.5
27/09/2024	44.01	4,600	44.45	44.45	43.72	1,100	0	0.0
26/09/2024	44.30	22,000	43.91	44.45	43.38	14,100	0	0.6
25/09/2024	43.91	3,600	43.91	43.91	43.33	2,000	0	0.1
24/09/2024	43.86	19,900	43.42	43.86	41.08	1,800	0	0.1
23/09/2024	43.96	1,200	43.82	44.30	43.72	300	0	0.0
20/09/2024	43.91	2,100	43.42	45.38	43.38	0	100	-0.0
19/09/2024	43.86	8,100	43.52	43.86	43.23	3,000	800	0.1
18/09/2024	43.72	7,300	43.72	43.86	43.62	0	0	0
17/09/2024	44.01	1,900	44.70	44.70	43.57	100	0	0.0
16/09/2024	43.96	6,400	44.26	44.30	43.52	0	0	0
13/09/2024	44.26	11,600	44.79	44.79	43.42	2,300	0	0.1
12/09/2024	44.01	7,900	44.01	44.01	43.47	1,600	0	0.1
11/09/2024	44.01	95,300	43.96	44.01	43.23	8,800	0	0.4
10/09/2024	44.01	8,600	43.23	44.01	43.13	2,500	0	0.1

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 (2024-12-30)	5.05	10.21%	1,000,700	-351,649	-18.9	48.90 54.50 54.50
2 tháng (2024-11-29)	11.47	26.65%	1,563,800	-284,987	-15.6	43.03 54.50 54.50
3 tháng (2024-10-30)	11.47	26.65%	1,818,700	-276,987	-15.2	42.01 54.50 54.50
6 tháng (2024-08-01)	13.81	33.95%	3,136,900	84,913	0.6	40.20 54.50 54.50
12 tháng (2024-02-05)	21.58	65.55%	6,763,100	308,913	10.2	32.92 54.50 54.50
24 tháng (2023-02-08)	25.09	85.29%	13,794,800	303,063	9.2	27.68 54.50 54.50
36 tháng (2022-02-14)	9.49	21.08%	22,503,700	54,687	-10.1	21.53 54.50 54.50
60 tháng (2020-02-24)	37.89	228.16%	35,376,620	262,567	-6.2	15.30 54.50 54.50

CTCP Đầu tư và Xây dựng Tiền Giang (thg)

THỐNG KÊ GIAO DỊCH