Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	44.30	6,700	44.45	44.50	44.20	0	0	0
28/04/2026	44.45	23,900	44.75	44.80	44.45	0	500	0
27/04/2026	44.75	10,100	44.60	44.90	44.60	0	0	0
24/04/2026	44.75	10,100	44.60	44.90	44.60	0	0	0
23/04/2026	44.85	31,600	44.90	44.95	44.55	0	4,000	0
22/04/2026	44.90	14,900	45	45	44.65	0	0	0
21/04/2026	45	28,600	45.30	45.30	44.90	0	0	0
20/04/2026	44.95	37,000	44.70	45	44.70	0	0	0
17/04/2026	44.60	30,000	45	45.05	44.50	0	0	0
16/04/2026	44.95	6,200	45	45.10	44.65	0	0	0
15/04/2026	45.25	29,900	45.25	45.30	44.90	17,300	1,200	0
14/04/2026	45.25	22,000	45.25	45.35	45.05	4,800	1,500	0
13/04/2026	45.25	54,600	44.80	45.40	44.50	9,800	0	0
10/04/2026	45.30	129,400	44.25	45.30	44.25	104,200	0	0
09/04/2026	44.25	73,900	43.60	44.50	43.30	65,700	0	0
08/04/2026	44.40	32,200	43.05	44.70	43.05	13,700	500	0
07/04/2026	43	7,800	43.55	43.70	43	0	400	0
06/04/2026	43.55	13,900	43.80	43.80	43	0	7,000	0
03/04/2026	44	13,400	43.25	44.15	43.25	900	2,400	0
02/04/2026	43.80	11,100	44.25	44.25	43.35	1,500	2,000	0
01/04/2026	44.25	5,100	44.20	44.30	43.95	1,200	800	0
31/03/2026	44.20	15,200	44.20	44.20	43.60	9,000	2,000	0
30/03/2026	44.15	2,700	43.35	44.20	43.30	0	900	0
27/03/2026	44.35	18,900	43.90	44.35	43.30	5,600	2,100	0
26/03/2026	44	2,800	44.30	44.30	43.70	1,600	400	0
25/03/2026	43.90	72,400	43.60	45.30	43.10	31,100	45,400	0
24/03/2026	44.30	25,200	44.35	45.90	43.90	19,000	2,700	0
23/03/2026	43.90	34,400	44.20	44.25	43.15	12,500	10,200	0
20/03/2026	44.25	9,500	44.10	44.45	44	3,100	3,400	-0.0
19/03/2026	44.30	13,000	44	44.90	44	7,000	700	0.3
18/03/2026	44.40	10,100	44.80	44.80	44	20,500	11,100	0.4
17/03/2026	44.80	61,700	43.65	44.80	43.35	0	0	0
16/03/2026: Cổ tức tiền mặt tỉ lệ: 10%
16/03/2026	43.60	6,300	43.60	43.70	43.50	3,400	8,200	-0.2
13/03/2026	43.60	43,700	43.65	43.99	43.55	3,400	8,200	-0.2
12/03/2026	43.55	17,400	43.80	43.80	43.40	0	2,700	-0.1
11/03/2026	43.80	20,700	42.72	43.80	42.72	0	3,000	-0.1
10/03/2026	42.57	23,100	42.04	43.01	41.99	0	0	0
09/03/2026	41.25	47,800	43.45	43.45	41.06	0	0	0
06/03/2026	43.55	16,800	43.99	43.99	43.55	0	1,400	-0.1
05/03/2026	43.94	4,500	43.80	44.14	43.80	0	500	-0.0
04/03/2026	43.60	40,400	44.19	44.19	43.50	0	4,300	-0.2
03/03/2026	44.09	84,800	43.99	44.09	43.80	0	6,100	-0.3
02/03/2026	43.84	39,400	43.84	44.28	43.80	0	4,900	-0.2
27/02/2026	44.09	41,400	43.99	44.09	43.80	0	7,700	-0.3
26/02/2026	43.94	17,400	43.99	43.99	43.80	0	2,200	-0.1
25/02/2026	43.80	67,100	43.99	44.24	43.80	0	6,500	-0.3
24/02/2026	43.99	24,500	43.99	43.99	43.80	0	4,600	-0.2
23/02/2026	43.99	22,500	43.99	43.99	43.89	0	4,300	-0.2
13/02/2026	43.99	43,400	43.99	44.09	43.80	0	8,800	-0.4
12/02/2026	43.99	3,700	43.80	44.19	43.50	0	500	-0.0
11/02/2026	43.99	32,900	43.94	44.09	43.50	0	6,000	-0.3
10/02/2026	43.94	6,800	44.14	44.14	43.60	0	600	-0.0
09/02/2026	43.89	6,800	43.94	43.99	43.50	0	1,300	-0.1
06/02/2026	43.84	26,600	43.70	43.99	43.01	0	1,300	-0.1
05/02/2026	43.99	23,400	44.09	44.09	43.84	0	200	-0.0
04/02/2026	43.99	17,600	44.09	44.19	43.89	0	2,400	-0.1
03/02/2026	44.09	32,800	44.24	44.33	43.84	0	4,900	-0.2
02/02/2026	44.19	42,600	43.99	44.28	43.80	0	14,000	-0.6
30/01/2026	44.24	37,500	44.48	44.48	43.80	0	5,900	-0.3
29/01/2026	44.48	9,100	44.48	44.58	43.99	0	800	-0.0
28/01/2026	44.48	22,900	44.87	44.87	43.70	0	3,100	-0.1
27/01/2026	44.48	42,000	43.89	44.48	43.84	0	7,000	-0.3
26/01/2026	43.89	19,900	44.19	44.19	43.70	0	1,400	-0.1
23/01/2026	44.19	15,200	44.48	44.48	43.99	0	2,300	-0.1
22/01/2026	44.48	8,500	44.43	44.58	44.04	3,100	1,700	0.1
21/01/2026	44.38	11,600	44.04	44.58	43.99	100	1,800	-0.1
20/01/2026	44.28	14,800	44.48	44.58	44.24	0	1,700	-0.1
19/01/2026	44.53	15,800	44.77	44.77	44.33	700	2,000	-0.1
16/01/2026	44.77	19,200	45.16	45.26	44.77	0	2,600	-0.1
15/01/2026	45.16	30,400	45.07	45.16	44.92	0	5,400	-0.2
14/01/2026	45.02	35,300	45.16	45.16	44.87	0	5,600	-0.3
13/01/2026	45.12	24,400	45.16	45.31	44.87	300	4,800	-0.2
12/01/2026	45.16	27,400	45.16	45.16	44.63	0	10,400	-0.5
09/01/2026	45.16	44,200	45.26	45.26	44.48	0	11,100	-0.5
08/01/2026	45.21	18,500	44.97	45.21	44.77	100	1,600	-0.1
07/01/2026	45.07	26,000	45.26	45.26	44.87	2,500	0	0.1
06/01/2026	45.12	6,900	45.65	45.65	45.07	0	0	0
05/01/2026	45.51	19,200	45.75	45.80	44.68	3,400	0	0.2
31/12/2025	45.51	19,400	45.85	45.90	45.12	10,200	0	0.5
30/12/2025	45.51	76,700	45.16	45.55	45.16	5,000	0	0.2
29/12/2025	45.16	7,500	44.77	45.16	44.58	2,800	0	0.1
26/12/2025	44.68	11,400	44.58	44.77	43.84	1,000	0	0.0
25/12/2025	44.58	4,900	44.58	44.87	44.38	200	0	0.0
24/12/2025	44.58	7,500	44.24	44.58	44.19	0	100	-0.0
23/12/2025	44.24	2,700	44.68	44.68	43.99	1,200	0	0.1
22/12/2025	43.94	7,700	43.89	43.94	43.55	0	0	0
19/12/2025	43.89	5,000	43.89	43.99	43.50	0	100	-0.0
18/12/2025	43.94	6,700	43.89	44.24	43.60	0	0	0
17/12/2025	43.89	14,800	43.40	44.48	43.40	0	0	0
16/12/2025	43.70	27,200	43.60	43.70	43.11	200	0	0.0
15/12/2025	43.70	27,200	44.28	44.28	43.50	0	100	-0.0
12/12/2025	43.50	34,700	44.87	44.87	43.50	0	900	-0.0
11/12/2025	44.77	17,400	45.16	45.16	44.24	600	2,800	-0.1
10/12/2025	45.21	15,900	45.46	45.46	44.72	0	1,600	-0.1
09/12/2025: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2025	45.21	3,800	45.85	45.85	44.68	0	1,000	-0.0
08/12/2025	45.46	28,500	45.03	45.79	45.03	2,300	1,000	0.1
05/12/2025	45.03	19,000	44.98	45.22	44.88	1,500	1,600	-0.0
04/12/2025	44.79	14,300	44.40	44.88	44.40	200	0	0.0
03/12/2025	44.79	7,700	44.79	44.88	44.31	300	200	0.0
02/12/2025	44.69	17,100	44.64	44.79	44.40	1,400	3,900	-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 (2026-03-30)	0.30	0.68%	603,600	204,900	0	43 45.30 44.30
2 tháng (2026-03-02)	0.61	1.38%	1,196,500	196,800	-0.8	41.25 45.30 44.30
3 tháng (2026-01-29)	-0.03	-0.07%	1,652,600	124,800	-4.0	41.25 45.30 44.30
6 tháng (2025-10-31)	-3.35	-7.01%	3,780,700	276,000	3.6	41.25 47.80 44.30
12 tháng (2025-05-05)	3.79	9.31%	11,740,500	815,200	33.2	40.66 55.98 44.30
24 tháng (2024-05-09)	16.34	58.14%	21,031,700	805,784	28.2	28.11 55.98 44.30
36 tháng (2023-05-15)	20.65	86.74%	29,027,600	854,884	30.2	23.80 55.98 44.30
60 tháng (2021-05-25)	16.54	59.25%	47,049,300	484,358	-6.4	16.62 55.98 44.30

CTCP Đầu tư và Xây dựng Tiền Giang (thg)

THỐNG KÊ GIAO DỊCH