Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	37.60	0	37.60	37.60	37.60	0	0	0
11/06/2026	37.60	0	37.60	37.60	37.60	0	0	0
10/06/2026	37.60	0	37.60	37.60	37.60	0	0	0
09/06/2026	37.60	0	37.60	37.60	37.60	0	0	0
08/06/2026	37.60	0	37.60	37.60	37.60	0	0	0
05/06/2026	37.60	2,600	37.60	37.60	37.60	0	0	0
04/06/2026	37.80	1,800	40	40	37.80	0	0	0
03/06/2026	37.60	100	37.60	37.60	37.60	0	0	0
02/06/2026	36	0	36	36	36	0	0	0
01/06/2026	36	1,300	33.60	36	33.60	0	0	0
29/05/2026	36	500	36	36	36	0	0	0
28/05/2026	36.40	800	36	36.40	36	0	0	0
27/05/2026	35.95	100	35.95	35.95	35.95	0	0	0
26/05/2026	35	1,000	35	35	35	0	0	0
25/05/2026	35.40	200	35.50	35.50	35.40	0	0	0
22/05/2026	34	1,100	36.30	36.30	34	0	0	0
21/05/2026	35.50	2,800	35.65	35.65	35.50	0	0	0
20/05/2026	35.70	2,100	35.50	35.70	35.50	0	0	0
19/05/2026	35.50	2,200	35.50	35.50	35.50	0	500	0
18/05/2026	37	8,100	36	37	36	0	0	0
15/05/2026	37.40	0	37.40	37.40	37.40	0	0	0
14/05/2026	37.40	1,700	35.50	37.40	35	0	0	0
13/05/2026	37.50	4,000	37	37.70	35	0	100	0
12/05/2026	37	1,000	36.30	37	36.30	0	0	0
11/05/2026	36.30	0	36.30	36.30	36.30	0	0	0
08/05/2026	36.30	2,100	35	36.30	35	0	0	0
07/05/2026	36	200	36.30	36.30	36	0	0	0
06/05/2026	35.85	3,300	35.50	36	34.50	0	0	0
05/05/2026: Cổ tức tiền mặt tỉ lệ: 6%
05/05/2026	35	400	35.15	35.15	35	0	0	0
04/05/2026	34.60	2,300	34.11	34.99	34.11	300	0	0
29/04/2026	34.11	4,200	33.13	34.11	33.13	300	0	0
28/04/2026	32.73	25,700	32.93	34.89	32.73	0	0	0
24/04/2026	35.19	32,100	32.88	35.19	32.83	0	0	0
23/04/2026	35.29	10,200	35.48	35.63	35.29	0	0	0
22/04/2026	37.89	7,700	36.12	37.89	36.12	0	0	0
21/04/2026	38.83	54,700	38.88	38.88	36.86	1,400	100	0
20/04/2026	36.37	6,000	37.65	37.65	36.37	1,000	0	0
17/04/2026	37.79	11,400	37.94	37.94	35.48	0	0	0
16/04/2026	38.14	6,800	36.66	38.14	36.52	100	0	0
15/04/2026	38.34	3,100	38.24	38.34	38.24	0	0	0
14/04/2026	38.24	21,900	36.52	38.24	36.52	0	0	0
13/04/2026	39.22	700	37.35	39.22	37.35	0	0	0
10/04/2026	37.25	10,400	37.35	37.35	37.25	0	100	0
09/04/2026	40.01	0	40.01	40.01	40.01	0	0	0
08/04/2026	40.01	100	40.01	40.01	40.01	0	0	0
07/04/2026	37.50	18,900	39.81	39.81	37.50	0	300	0
06/04/2026	40.30	0	40.30	40.30	40.30	0	0	0
03/04/2026	40.30	700	42.12	42.12	40.30	0	100	-0.0
02/04/2026	42.46	200	38.83	42.46	38.83	1,000	0	0.0
01/04/2026	39.81	1,800	40.30	40.30	39.81	0	0	0
31/03/2026	41.68	100	41.68	41.68	41.68	0	0	0
30/03/2026	40.89	100	40.89	40.89	40.89	0	0	0
27/03/2026	41.23	300	40.30	42.17	40.30	0	0	0
26/03/2026	39.51	9,500	39.51	39.51	38.24	500	0	0.0
25/03/2026	39.51	7,100	39.51	39.71	39.32	0	0	0
24/03/2026	39.51	5,800	39.47	39.81	39.47	0	0	0
23/03/2026	39.51	3,900	39.76	39.76	37.89	0	0	0
20/03/2026	39.76	15,000	40.40	40.40	39.76	0	0	0
19/03/2026	37.89	100	37.89	37.89	37.89	0	0	0
18/03/2026	39.81	3,600	39.81	39.81	39.71	0	0	0
17/03/2026	39.81	12,100	37.94	40.79	37.94	0	0	0
16/03/2026	38.24	10,800	37.75	38.24	36.62	0	0	0
13/03/2026	37.89	7,600	37.11	38.24	37.11	0	0	0
12/03/2026	38.43	15,300	38.43	38.93	38.43	0	0	0
11/03/2026	41.28	300	44.13	44.13	41.28	0	0	0
10/03/2026	41.28	0	41.28	41.28	41.28	0	0	0
09/03/2026	41.28	600	41.28	41.28	41.28	0	0	0
06/03/2026	43.64	0	43.64	43.64	43.64	0	0	0
05/03/2026	43.64	100	43.64	43.64	43.64	0	0	0
04/03/2026	43.20	2,800	44.63	44.63	38.93	0	100	-0.0
03/03/2026	41.82	600	48.07	48.07	41.82	0	0	0
02/03/2026	44.97	1,700	43.25	44.97	41.87	0	0	0
27/02/2026	42.07	4,800	43.15	43.15	42.07	0	0	0
26/02/2026	44.13	0	44.13	44.13	44.13	0	0	0
25/02/2026	44.13	12,200	44.13	44.13	41.78	0	0	0
24/02/2026	41.28	18,000	39.22	41.28	39.17	100	0	0.0
23/02/2026	39.22	22,100	39.17	39.22	39.17	0	0	0
13/02/2026	39.22	0	39.22	39.22	39.22	0	0	0
12/02/2026	39.22	0	39.22	39.22	39.22	0	0	0
11/02/2026	39.22	2,900	38.14	39.32	38.14	0	0	0
10/02/2026	38.73	500	38.73	38.73	38.73	0	0	0
09/02/2026	38.83	500	36.57	38.83	36.57	0	0	0
06/02/2026	39.12	22,400	38.04	39.32	37.75	0	0	0
05/02/2026	40.55	0	40.55	40.55	40.55	0	0	0
04/02/2026	40.55	10,700	38.88	40.55	38.43	1,000	0	0.0
03/02/2026	40.60	28,500	39.32	40.60	38.83	0	0	0
02/02/2026	40.79	71,600	39.32	41.78	39.32	0	0	0
30/01/2026	42.27	21,500	45.22	45.22	39.51	0	0	0
29/01/2026	42.27	18,200	43.25	43.25	40.84	2,000	0	0.1
28/01/2026	40.84	158,800	40.84	40.84	40.84	0	0	0
27/01/2026	38.19	95,900	38.19	38.19	38.19	0	0	0
26/01/2026	35.73	147,500	35.73	35.73	35.73	0	0	0
23/01/2026	33.42	0	33.42	33.42	33.42	0	0	0
22/01/2026	33.42	0	33.42	33.42	33.42	0	0	0
21/01/2026	33.42	22,900	33.72	33.72	33.42	0	0	0
20/01/2026	33.42	300	32.44	33.42	32.44	0	0	0
19/01/2026	32.44	2,300	30.47	32.44	30.47	0	0	0
16/01/2026	30.47	500	30.47	30.47	30.47	0	0	0
15/01/2026	30.47	0	30.47	30.47	30.47	0	0	0
14/01/2026	30.47	1,100	31.95	32.44	30.47	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 (2026-05-13)	0.10	0.27%	30,400	-600	0	34 37.80 37.60
2 tháng (2026-04-13)	-1.62	-4.13%	224,200	2,400	0	32.73 39.22 37.60
3 tháng (2026-03-16)	-0.64	-1.67%	324,700	3,400	0.1	32.73 42.46 37.60
6 tháng (2025-12-15)	13.03	53.01%	1,116,900	6,400	0.2	22.90 44.97 37.60
12 tháng (2025-06-17)	24.82	194.25%	1,206,500	6,400	0.2	11.99 44.97 37.60
24 tháng (2024-06-24)	26.15	228.34%	3,345,200	6,400	0.2	10.03 44.97 37.60
36 tháng (2023-06-28)	23.84	173.23%	3,570,700	6,900	0.2	10.03 44.97 37.60
60 tháng (2021-07-08)	28.01	292.20%	5,513,000	7,200	3.3	9.46 44.97 37.60

CTCP Miền Đông (mdg)

THỐNG KÊ GIAO DỊCH