Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	35.90	4,000	36.70	36.70	35.20	0	0	0
28/04/2026	35	48,300	35.70	36	35	0	0	0
27/04/2026	36.30	3,800	35.50	36.30	35.50	0	0	0
24/04/2026	36.30	3,800	35.50	36.30	35.50	0	0	0
23/04/2026	36.50	12,500	36.50	36.50	35.60	0	0	0
22/04/2026	36.50	6,100	36.60	36.60	36.50	0	0	0
21/04/2026	36.60	17,300	36.50	37	36.50	0	0	0
20/04/2026	36.50	1,800	36.50	36.50	36.50	0	0	0
17/04/2026	36.50	14,100	35.50	36.95	35.50	0	0	0
16/04/2026	35.50	13,400	35.60	35.60	35.20	0	0	0
15/04/2026	35.60	9,700	35.60	35.70	35.30	0	0	0
14/04/2026	35.60	7,200	35.60	35.60	35.25	0	0	0
13/04/2026: Cổ tức tiền mặt tỉ lệ: 5%
13/04/2026	35.60	13,900	35.65	36.75	35	0	0	0
10/04/2026	35.65	1,500	35.21	35.65	35.21	0	0	0
09/04/2026	35.65	4,000	35.30	35.65	35.16	0	0	0
08/04/2026	35.90	4,600	35.30	36.49	35.21	0	0	0
07/04/2026	35.16	2,800	36.49	36.49	35.11	0	0	0
06/04/2026	35.16	7,500	36.39	36.39	35.16	0	0	0
03/04/2026	35.70	1,900	35.21	36.44	35.21	0	0	0
02/04/2026	35.50	3,500	37.42	37.42	34.91	0	0	0
01/04/2026	36.29	2,100	35.06	36.49	35.01	0	0	0
31/03/2026	36.19	8,100	34.71	36.34	34.52	0	0	0
30/03/2026	34.52	26,500	35.01	35.45	34.52	0	0	0
27/03/2026	35.01	7,500	34.52	35.21	34.52	0	0	0
26/03/2026	34.91	15,800	33.53	34.91	32.64	0	0	0
25/03/2026	34.47	20,500	34.61	34.61	33.58	0	0	0
24/03/2026	34.81	29,800	32.94	34.81	32.94	0	0	0
23/03/2026	32.89	74,900	33.58	33.58	32.89	0	0	0
20/03/2026	35.35	35,200	33.73	35.45	33.53	0	0	0
19/03/2026	35.45	67,400	34.52	37.42	33.58	0	0	0
18/03/2026	35.99	36,200	37.52	37.52	35.50	0	0	0
17/03/2026	35.50	43,000	36.69	36.69	34.52	0	0	0
16/03/2026	36.39	14,900	37.33	37.33	33.04	0	0	0
13/03/2026	35.50	19,900	36.19	36.93	35.50	0	0	0
12/03/2026	36.14	2,600	36.29	36.29	36.14	0	0	0
11/03/2026	36.39	38,300	34.86	36.49	34.81	0	0	0
10/03/2026	35.50	14,100	34.47	36.78	32.59	0	0	0
09/03/2026	34.47	91,600	34.47	36.49	34.47	0	0	0
06/03/2026	37.03	59,300	37.52	38.16	37.03	0	0	0
05/03/2026	38.07	75,300	37.82	38.07	37.52	0	0	0
04/03/2026	37.82	88,700	38.76	38.90	37.47	0	0	0
03/03/2026	39.05	67,100	38.76	39.45	37.47	0	0	0
02/03/2026	39.05	28,400	37.97	39.05	37.97	0	0	0
27/02/2026	39.05	54,100	38.71	39.45	37.72	0	0	0
26/02/2026	38.07	21,100	37.72	38.31	37.72	0	0	0
25/02/2026	37.72	45,100	37.67	38.31	37.52	0	0	0
24/02/2026	37.67	69,100	38.31	38.31	37.67	0	0	0
23/02/2026	37.67	15,200	37.87	39.35	37.52	0	0	0
13/02/2026	37.67	23,100	39.25	39.25	37.57	0	0	0
12/02/2026	37.87	12,300	37.77	37.87	37.28	0	0	0
11/02/2026	37.77	19,800	37.87	37.87	37.28	0	0	0
10/02/2026	37.72	14,000	37.57	38.61	37.47	0	0	0
09/02/2026	37.62	34,700	37.92	39.45	37.57	0	0	0
06/02/2026	37.92	11,600	37.97	38.07	37.57	0	0	0
05/02/2026	37.97	21,300	38.46	38.46	37.97	0	0	0
04/02/2026	38.66	39,400	38.46	38.95	37.67	0	0	0
03/02/2026	38.71	26,300	38.61	41.32	38.46	0	0	0
02/02/2026	39.35	94,800	42.60	42.60	38.07	0	0	0
30/01/2026	40.04	111,500	37.52	40.04	37.42	0	0	0
29/01/2026	37.42	8,400	37.87	37.87	36.98	0	0	0
28/01/2026	37.87	60,800	38.46	39.35	36.98	0	0	0
27/01/2026	38.46	28,200	38.81	39.20	37.52	0	0	0
26/01/2026	39.25	5,700	39.84	39.84	38.07	0	0	0
23/01/2026	39.45	26,000	40.43	40.43	38.66	0	0	0
22/01/2026	38.95	30,800	39.45	39.45	38.85	0	0	0
21/01/2026	38.95	40,900	41.02	41.32	38.95	0	0	0
20/01/2026	41.07	115,400	41.32	42.41	40.38	0	0	0
12/01/2026	39.35	108,600	39.94	39.94	38.36	0	0	0
09/01/2026	39.45	65,500	40.14	40.33	39.25	0	0	0
08/01/2026	40.63	91,000	40.14	41.62	39.55	0	0	0
07/01/2026	41.42	42,100	40.93	41.52	39.94	0	0	0
06/01/2026	41.62	36,800	43.00	43.10	39.94	0	0	0
05/01/2026	42.50	184,100	42.11	46.94	41.32	0	0	0
31/12/2025	41.42	23,800	41.22	41.81	40.33	0	0	0
30/12/2025	40.83	72,000	41.32	41.32	40.24	0	0	0
29/12/2025	40.93	113,200	40.93	41.12	40.04	0	0	0
26/12/2025	40.43	24,200	40.14	40.93	40.14	0	0	0
25/12/2025	40.43	5,800	41.42	41.42	40.04	0	0	0
24/12/2025	40.73	26,800	40.73	41.12	39.94	0	0	0
23/12/2025	40.83	57,200	43.00	43.00	39.94	0	0	0
22/12/2025	42.01	27,700	42.31	43.00	42.01	0	0	0
19/12/2025	41.91	13,300	41.91	42.01	41.81	0	0	0
18/12/2025	42.01	396,100	39.15	42.31	39.15	0	0	0
17/12/2025	38.95	1,100	39.05	39.05	38.85	0	0	0
16/12/2025	38.76	17,000	39.45	39.45	37.67	0	0	0
15/12/2025	38.26	10,400	39.64	39.64	38.16	0	0	0
12/12/2025	38.16	29,900	39.15	39.94	37.47	0	0	0
11/12/2025	38.95	32,900	39.25	40.33	38.56	0	0	0
10/12/2025	39.05	91,300	39.64	39.64	38.76	0	0	0
09/12/2025	39.45	68,100	40.93	40.93	39.05	0	0	0
08/12/2025	40.33	91,100	40.83	41.71	39.25	0	0	0
05/12/2025	40.93	57,200	41.32	41.81	40.43	0	0	0
04/12/2025	41.22	100,800	40.43	41.22	39.84	0	0	0
03/12/2025	39.45	62,500	40.43	40.43	39.05	0	0	0
02/12/2025	39.45	98,600	41.42	41.42	39.05	0	0	0
01/12/2025	40.43	26,000	39.55	41.42	39.55	0	0	0
28/11/2025	40.43	124,700	44.67	44.67	39.45	0	0	0
27/11/2025	43.10	100,600	42.41	48.12	42.41	0	0	0
26/11/2025	42.11	77,900	42.21	42.41	41.22	0	0	0
25/11/2025	42.21	289,400	40.33	42.90	40.33	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 (2026-03-31)	-0.29	-0.81%	191,900	0	0	35 36.60 35.90
2 tháng (2026-03-02)	-3.15	-8.07%	1,048,900	0	0	32.89 39.05 35.90
3 tháng (2026-01-30)	-4.14	-10.34%	1,662,300	0	0	32.89 40.04 35.90
6 tháng (2025-11-03)	1.38	4.01%	5,860,100	0	0	32.89 43.10 35.90
12 tháng (2025-05-05)	10.75	42.76%	10,194,900	0	0	24.26 43.10 35.90
24 tháng (2024-05-10)	25.23	236.50%	15,784,096	0	0	9.68 43.10 35.90
36 tháng (2023-05-16)	28.12	361.33%	18,952,689	0	0	7.02 43.10 35.90
60 tháng (2021-05-26)	29.79	487.97%	24,764,466	-400	-0.0	3.89 43.10 35.90

CTCP Rau quả Thực phẩm An Giang (ant)

THỐNG KÊ GIAO DỊCH