Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	29.80	200	29.65	29.80	29.65	0	0	0
30/07/2026	29.60	23,600	29.55	29.75	29.35	48	2,000	0
29/07/2026	29.30	12,900	29.30	29.70	29	0	5,000	0
28/07/2026	29.25	4,500	29.20	29.25	28.15	1,000	400	0
27/07/2026	29.25	12,900	29.50	29.60	29	100	0	0
24/07/2026	29.40	50,700	28.70	29.40	28.70	0	6,021	0
23/07/2026	28.80	84,200	28.70	28.85	27.95	1,300	5,000	0
22/07/2026	28.20	22,400	28.75	28.85	28.20	100	0	0
21/07/2026	28.60	41,700	28.50	29.40	28.35	600	4,121	0
20/07/2026	29	15,300	29.40	29.50	28.45	0	0	0
17/07/2026	29.40	41,200	28.30	30	28.30	500	65	0
16/07/2026	30	44,600	30.50	30.50	29.80	0	0	0
15/07/2026	30.70	17,800	31.50	31.50	30.50	500	0	0
14/07/2026	31.50	25,600	32.10	32.50	31.45	500	0	0
13/07/2026	32.50	28,900	33.10	33.10	31.95	0	0	0
10/07/2026	33.05	15,300	33.10	33.10	32.80	500	0	0
09/07/2026	33	7,000	33.25	33.25	33	0	0	0
08/07/2026	33.25	19,000	33.10	33.25	32.80	0	0	0
07/07/2026	33.15	6,500	33.05	33.15	32.80	0	0	0
06/07/2026	33.10	40,300	33.75	33.75	33	0	100	0
03/07/2026	33.60	9,700	33.75	33.80	33.20	300	200	0
02/07/2026	33.60	41,600	34	34	33.20	0	1,000	0
01/07/2026	33.95	35,000	33.80	34.25	33.25	0	0	0
30/06/2026	33.90	17,800	34.50	34.50	33.80	0	0	0
29/06/2026	34.30	13,300	35.20	35.20	34	1,300	0	0
26/06/2026	35.20	13,800	34.80	35.55	33.10	0	6,600	0
25/06/2026	35.50	16,000	35.60	35.60	35	0	5,100	0
24/06/2026	35.60	18,000	36	36	35.50	0	0	0
23/06/2026	36	23,400	36.40	36.40	35.80	0	0	0
22/06/2026	36.30	19,400	36.45	36.55	35.90	0	0	0
19/06/2026	36.45	10,600	36.80	36.80	36.20	0	0	0
18/06/2026	36.80	9,300	36.95	36.95	36.50	0	0	0
17/06/2026	36.95	1,400	36.60	36.95	36.55	0	0	0
16/06/2026	36.60	10,600	37	37.50	36.40	0	100	0
15/06/2026	37	3,700	37.60	37.60	37	0	0	0
12/06/2026	36.75	5,600	37.90	37.90	36.45	0	0	0
11/06/2026	36.85	9,500	36.80	36.90	36.30	0	0	0
10/06/2026	36.65	10,000	36.70	36.70	36	0	0	0
09/06/2026	36.70	12,200	36.70	37.60	36.60	0	0	0
08/06/2026	36.60	17,600	38	38	36.60	0	500	0
05/06/2026	38.05	8,900	38.20	38.25	37.40	0	100	0
04/06/2026: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
04/06/2026	38	30,700	37	38.55	37	0	0	0
03/06/2026	37.26	49,500	36.95	37.26	36.95	500	0	0
02/06/2026	37.13	52,600	37.00	37.13	36.87	11,700	0	0
01/06/2026	37.00	22,200	37.00	37.13	36.74	100	0	0
29/05/2026	37.00	17,200	37.08	37.08	36.82	0	0	0
28/05/2026	37.00	7,600	36.82	37.04	36.82	200	0	0
27/05/2026	36.82	6,300	37.00	37.00	36.78	100	0	0
26/05/2026	36.82	8,000	37.17	37.17	36.82	0	200	0
25/05/2026	37.00	7,300	37.08	37.08	36.82	0	0	0
22/05/2026	37.08	16,100	37.43	37.43	36.87	0	0	0
21/05/2026	37.17	8,700	37.47	37.47	37.00	200	300	0
20/05/2026	36.87	16,200	37.30	37.56	36.87	0	0	0
19/05/2026	37.26	16,800	37.52	37.52	37.17	0	200	0
18/05/2026	37.43	6,600	37.52	37.52	36.78	300	0	0
15/05/2026	37.43	11,000	37.17	37.43	37.08	200	100	0
14/05/2026	37.21	5,500	37.39	37.43	37.21	0	0	0
13/05/2026	37.39	11,500	37.65	37.65	37.17	0	500	0
12/05/2026	37.65	13,300	37.73	37.73	37.60	0	0	0
11/05/2026	37.73	22,100	38.38	38.38	37.60	400	0	0
08/05/2026	38.12	15,300	38.29	38.47	38.08	0	2,200	0
07/05/2026	38.29	31,600	38.29	38.64	38.21	0	0	0
06/05/2026	38.25	3,700	38.55	38.55	38.12	0	300	0
05/05/2026	38.03	40,900	37.56	38.38	37.56	100	0	0
04/05/2026	37.86	37,500	38.12	38.34	37.86	500	0	0
29/04/2026	38.29	6,700	38.42	38.47	38.21	0	0	0
28/04/2026	38.42	23,900	38.68	38.73	38.42	0	500	0
24/04/2026	38.68	10,100	38.55	38.81	38.55	0	0	0
23/04/2026	38.77	31,600	38.81	38.86	38.51	0	4,000	0
22/04/2026	38.81	14,900	38.90	38.90	38.60	0	0	0
21/04/2026	38.90	28,600	39.16	39.16	38.81	0	0	0
20/04/2026	38.86	37,000	38.64	38.90	38.64	0	0	0
17/04/2026	38.55	30,000	38.90	38.94	38.47	0	0	0
16/04/2026	38.86	6,200	38.90	38.99	38.60	0	0	0
15/04/2026	39.12	29,900	39.12	39.16	38.81	17,300	1,200	0
14/04/2026	39.12	22,000	39.12	39.20	38.94	4,800	1,500	0
13/04/2026	39.12	54,600	38.73	39.24	38.47	9,800	0	0
10/04/2026	39.16	129,400	38.25	39.16	38.25	104,200	0	0
09/04/2026	38.25	73,900	37.69	38.47	37.43	65,700	0	0
08/04/2026	38.38	32,200	37.21	38.64	37.21	13,700	500	0
07/04/2026	37.17	7,800	37.65	37.78	37.17	0	400	0
06/04/2026	37.65	13,900	37.86	37.86	37.17	0	7,000	0
03/04/2026	38.03	13,400	37.39	38.16	37.39	900	2,400	0
02/04/2026	37.86	11,100	38.25	38.25	37.47	1,500	2,000	0
01/04/2026	38.25	5,100	38.21	38.29	37.99	1,200	800	0
31/03/2026	38.21	15,200	38.21	38.21	37.69	9,000	2,000	0
30/03/2026	38.16	2,700	37.47	38.21	37.43	0	900	0
27/03/2026	38.34	18,900	37.95	38.34	37.43	5,600	2,100	0
26/03/2026	38.03	2,800	38.29	38.29	37.78	1,600	400	0
25/03/2026	37.95	72,400	37.69	39.16	37.26	31,100	45,400	0
24/03/2026	38.29	25,200	38.34	39.68	37.95	19,000	2,700	0
23/03/2026	37.95	34,400	38.21	38.25	37.30	12,500	10,200	0
20/03/2026	38.25	9,500	38.12	38.42	38.03	3,100	3,400	-0.0
19/03/2026	38.29	13,000	38.03	38.81	38.03	7,000	700	0.3
18/03/2026	38.38	10,100	38.73	38.73	38.03	20,500	11,100	0.4
17/03/2026	38.73	61,700	37.73	38.73	37.47	0	0	0
16/03/2026: Cổ tức tiền mặt tỉ lệ: 10%
16/03/2026	37.69	6,300	37.69	37.78	37.60	3,400	8,200	-0.2
13/03/2026	37.69	43,700	37.73	38.03	37.65	3,400	8,200	-0.2
12/03/2026	37.65	17,400	37.86	37.86	37.52	0	2,700	-0.1
11/03/2026	37.86	20,700	36.93	37.86	36.93	0	3,000	-0.1
10/03/2026	36.80	23,100	36.34	37.18	36.29	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 (2026-06-30)	-4.60	-13.57%	594,900	-16,507	0	28.20 33.95 29.60
2 tháng (2026-06-01)	-7.70	-20.81%	953,200	-15,307	0	28.20 38.05 29.60
3 tháng (2026-05-04)	-8.56	-22.61%	1,256,400	-17,107	0	28.20 38.29 29.60
6 tháng (2026-02-02)	-8.90	-23.29%	2,859,000	114,393	-3.7	28.20 39.16 29.60
12 tháng (2025-08-04)	-15.37	-34.41%	8,810,200	723,993	28.7	28.20 45.91 29.60
24 tháng (2024-08-09)	2.35	8.71%	20,839,500	612,877	20.6	26.95 48.39 29.60
36 tháng (2023-08-15)	7.59	34.93%	28,245,100	817,977	29.4	20.65 48.39 29.60
60 tháng (2021-08-25)	5.62	23.71%	46,563,100	299,951	-17.7	14.36 48.39 29.60

CTCP Đầu tư và Xây dựng Tiền Giang (thg)

THỐNG KÊ GIAO DỊCH