Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2026	28.90	38,400	28.70	28.90	28.40	0	0	0
11/09/2026	28.70	6,000	28.90	28.95	28.60	0	0	0
10/09/2026	28.95	6,000	28.95	28.95	28.65	0	0	0
09/09/2026	28.95	12,200	28.95	29	28.75	0	0	0
08/09/2026	28.95	3,600	28.90	28.95	28.80	0	900	0
07/09/2026	28.90	9,400	29.15	29.15	28.50	0	800	0
04/09/2026	29.15	6,300	29.50	29.70	29.15	500	0	0
03/09/2026	29.30	15,100	29.80	29.80	29	0	0	0
28/08/2026	29.75	15,100	29.40	29.75	29.40	0	0	0
27/08/2026	29.40	21,600	29	29.60	28.90	600	1,100	0
26/08/2026	28.90	3,700	28.80	28.90	28.80	0	0	0
25/08/2026	28.80	6,900	28.95	29.25	28.80	0	0	0
24/08/2026	28.85	6,800	28.75	28.95	28.75	600	0	0
21/08/2026	28.80	40,200	28	28.90	27.95	21,200	0	0
20/08/2026	28	21,900	28	28	27.90	2,500	0	0
19/08/2026	27.90	18,100	27.70	28.05	27.70	700	0	0
18/08/2026	28	30,400	28.05	28.05	27.85	0	0	0
17/08/2026	28	27,000	28.10	28.20	27.90	0	0	0
14/08/2026	28.05	10,700	28.15	28.20	27.70	0	0	0
13/08/2026	28.15	13,000	28.15	28.25	28	0	0	0
12/08/2026	28.15	11,900	28.15	28.30	27.85	0	0	0
11/08/2026	28.15	27,100	27.95	28.25	27.95	0	0	0
10/08/2026	28	51,000	28.85	28.85	27.50	0	0	0
07/08/2026	28.45	30,100	29.20	29.20	28.40	0	0	0
06/08/2026	29.30	19,500	29.10	29.35	28.85	100	0	0
05/08/2026	29.50	33,900	29.60	29.70	29.20	0	500	0
04/08/2026	29.50	24,400	29.60	29.70	29.30	0	3,800	0
03/08/2026	29.70	22,100	29.65	29.75	29.30	0	0	0
31/07/2026	29.65	9,900	29.65	29.80	29.30	0	400	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

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 (2026-08-12)	0.80	2.84%	279,900	23,300	0	27.90 29.75 28.70
2 tháng (2026-07-13)	-3.55	-10.92%	924,200	741	0	27.90 32.50 28.70
3 tháng (2026-06-15)	-8.05	-21.76%	1,255,900	-10,259	0	27.90 37 28.70
6 tháng (2026-03-16)	-8.74	-23.19%	2,632,400	224,141	0.5	27.90 39.16 28.70
12 tháng (2025-09-16)	-13.41	-31.65%	7,746,400	740,941	28.6	27.90 45.33 28.70
24 tháng (2024-09-23)	-0.38	-1.31%	20,590,400	281,725	5.4	27.90 48.39 28.70
36 tháng (2023-09-27)	5.90	25.62%	27,484,400	834,125	29.4	20.65 48.39 28.70
60 tháng (2021-10-07)	3.01	11.61%	45,820,200	232,699	-24.0	14.36 48.39 28.70

CTCP Đầu tư và Xây dựng Tiền Giang (thg)

THỐNG KÊ GIAO DỊCH