Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/01/2022	8.78	13,900	8.93	8.98	8.53	0	0	0
06/01/2022	8.98	6,300	8.93	8.98	8.73	0	0	0
05/01/2022	8.98	5,400	9.33	9.33	8.98	0	0	0
04/01/2022	9.23	18,800	8.98	9.23	8.93	0	0	0
31/12/2021	8.98	3,700	8.98	8.98	8.93	0	0	0
30/12/2021	8.98	9,100	9.03	9.03	8.98	0	0	0
29/12/2021	8.98	7,400	8.98	9.38	8.98	0	0	0
28/12/2021	9.08	9,500	8.98	9.38	8.93	0	0	0
27/12/2021	8.98	25,120	9.03	9.38	8.93	0	0	0
24/12/2021	9.03	8,909	8.93	9.48	8.93	0	0	0
23/12/2021	8.98	21,300	9.38	9.38	8.88	0	0	0
22/12/2021	9.23	17,200	9.48	9.83	9.03	0	0	0
21/12/2021	9.48	10,410	8.98	9.73	8.98	0	0	0
20/12/2021	9.93	35,500	9.88	9.93	8.43	0	0	0
17/12/2021	9.98	75,400	9.93	9.98	9.58	0	0	0
16/12/2021	10.28	13,100	10.28	10.48	9.53	0	0	0
15/12/2021	10.38	33,400	9.98	10.43	9.98	0	0	0
14/12/2021	10.33	24,500	9.53	10.33	9.23	0	0	0
13/12/2021	10.73	21,500	10.38	11.22	9.73	0	0	0
10/12/2021	10.03	32,310	10.23	10.87	9.23	0	0	0
09/12/2021	10.48	9,700	11.47	11.47	10.08	0	0	0
08/12/2021	10.23	16,340	10.38	10.73	10.23	0	0	0
07/12/2021	10.38	13,700	9.33	10.92	9.33	0	0	0
06/12/2021	10.38	36,100	10.38	10.48	9.98	0	0	0
03/12/2021	10.92	39,550	10.03	10.97	10.03	0	0	0
02/12/2021	11.22	93,600	11.57	11.57	10.08	0	0	0
01/12/2021	11.47	68,100	12.17	12.17	11.37	0	0	0
30/11/2021	12.17	55,400	11.47	12.37	11.32	0	0	0
29/11/2021	11.72	57,900	11.97	12.47	11.72	0	0	0
26/11/2021	11.97	83,820	13.07	13.72	11.02	0	0	0
25/11/2021	12.92	96,000	12.82	12.92	12.77	0	0	0
24/11/2021	11.37	4,400	10.97	11.37	10.97	0	0	0
23/11/2021	10.97	252,100	9.68	12.97	9.68	0	0	0
22/11/2021	11.32	106,850	12.72	12.72	11.32	0	0	0
19/11/2021	12.67	57,919	13.87	13.87	12.47	0	0	0
18/11/2021	14.07	259,020	14.77	14.77	12.42	0	0	0
17/11/2021	12.87	252,500	12.87	12.87	11.47	0	0	0
16/11/2021	11.22	28,900	11.22	11.22	11.22	0	400	-0.0
15/11/2021	9.78	53,938	9.43	9.78	9.43	0	0	0
12/11/2021	8.53	82,400	8.23	8.83	7.98	0	0	0
11/11/2021	8.38	50,214	8.28	8.73	8.28	0	0	0
10/11/2021	8.68	41,913	8.43	8.78	7.98	0	0	0
09/11/2021	8.43	74,215	7.88	8.43	7.38	0	0	0
08/11/2021	7.53	136,254	6.58	7.53	6.39	0	0	0
05/11/2021	6.73	107,060	6.73	6.88	6.39	0	0	0
04/11/2021	7.48	13,525	7.23	7.73	7.23	0	0	0
03/11/2021	7.28	98,136	7.28	7.28	6.88	0	0	0
02/11/2021	6.78	342,077	5.94	6.78	5.74	0	0	0
01/11/2021	5.94	6,310	5.94	5.99	5.89	0	0	0
29/10/2021	5.94	16,600	5.94	5.94	5.89	0	0	0
28/10/2021	5.94	9,700	5.94	5.99	5.89	0	0	0
27/10/2021	5.99	1,730	5.89	5.99	5.89	0	0	0
26/10/2021	5.89	3,220	5.89	5.94	5.89	0	0	0
25/10/2021	5.89	15,100	5.99	5.99	5.89	0	0	0
22/10/2021	5.89	5,300	5.89	5.99	5.89	0	0	0
21/10/2021	5.94	27,500	5.89	5.99	5.89	0	0	0
20/10/2021	5.89	8,300	5.99	5.99	5.89	0	0	0
19/10/2021	5.99	3,300	6.04	6.04	5.94	0	0	0
18/10/2021	5.99	81,900	6.04	6.09	5.99	0	0	0
15/10/2021	5.99	11,700	5.99	6.04	5.99	0	0	0
14/10/2021	6.04	3,730	6.04	6.04	5.99	0	0	0
13/10/2021	6.04	45,800	5.94	6.09	5.94	0	0	0
12/10/2021	5.94	10,010	5.94	5.94	5.94	0	0	0
11/10/2021	5.99	17,950	5.99	5.99	5.94	0	0	0
08/10/2021	5.99	78,000	6.04	6.19	5.94	0	0	0
07/10/2021	5.94	27,510	5.89	6.04	5.89	0	0	0
06/10/2021	5.94	11,300	5.99	5.99	5.94	0	0	0
05/10/2021	6.19	22,900	6.04	6.48	6.04	0	0	0
04/10/2021	6.09	23,200	5.99	6.09	5.49	0	0	0
01/10/2021	5.74	1,800	5.74	5.74	5.74	0	0	0
30/09/2021	5.94	51,900	5.89	5.99	5.89	0	0	0
29/09/2021	5.94	300	5.94	5.94	5.94	0	0	0
28/09/2021	5.94	600	5.49	5.94	5.49	0	0	0
27/09/2021	6.14	6,710	5.99	6.14	5.19	0	0	0
24/09/2021	6.09	300	6.09	6.09	6.09	0	0	0
23/09/2021	5.99	14,400	6.48	6.48	5.69	0	0	0
22/09/2021	6.29	37,400	6.19	6.29	6.19	0	0	0
21/09/2021	5.49	2,000	5.49	5.49	5.49	0	0	0
20/09/2021	5.49	15,100	5.49	5.64	5.29	0	0	0
17/09/2021	5.49	1,600	5.24	5.49	5.19	0	0	0
16/09/2021	5.24	7,528	5.04	5.24	5.04	0	0	0
15/09/2021	4.99	8,000	5.04	5.24	4.99	0	0	0
14/09/2021	4.99	3,800	5.04	5.04	4.99	0	0	0
13/09/2021	5.04	7,800	5.24	5.24	4.99	0	0	0
10/09/2021	5.04	4,500	5.14	5.24	5.04	0	0	0
09/09/2021	5.14	1,900	5.14	5.14	5.14	0	0	0
08/09/2021	5.09	1,600	5.24	5.24	5.09	0	0	0
07/09/2021	5.29	3,600	5.09	5.29	5.09	0	0	0
06/09/2021	5.24	300	5.04	5.24	5.04	0	0	0
01/09/2021	5.14	7,400	4.29	5.14	4.29	0	0	0
31/08/2021	5.04	0	5.04	5.04	5.04	0	0	0
30/08/2021	5.14	311	4.79	5.14	4.79	0	0	0
27/08/2021	5.39	4,400	4.49	5.39	4.49	0	0	0
26/08/2021	5.14	500	5.14	5.14	5.14	0	0	0
25/08/2021	5.44	600	5.44	5.44	5.19	0	0	0
24/08/2021	5.44	600	5.44	5.44	5.44	0	0	0
23/08/2021	5.49	8,500	5.09	5.49	5.09	0	0	0
20/08/2021	5.14	1,500	5.14	5.24	5.14	0	0	0
19/08/2021	5.14	13,600	5.14	5.24	5.14	0	0	0
18/08/2021	5.24	6,800	4.84	5.24	4.84	0	0	0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	-1.30	-4.81%	191,700	300	0	25.20 27 25.75
2 tháng (2026-04-20)	-4.72	-15.51%	403,900	300	0	25.20 30.50 25.75
3 tháng (2026-03-23)	-1.71	-6.23%	673,200	300	0	25.20 30.50 25.75
6 tháng (2025-12-22)	-9.31	-26.59%	3,163,600	300	0	25.20 35.42 25.75
12 tháng (2025-06-24)	3.51	15.82%	9,338,700	300	0	21.28 35.91 25.75
24 tháng (2024-07-01)	15.61	154.81%	15,255,004	300	0	10.09 35.91 25.75
36 tháng (2023-07-05)	18.72	268%	19,002,989	300	0	5.85 35.91 25.75
60 tháng (2021-07-15)	20.71	415.20%	24,983,266	-100	-0.0	3.24 35.91 25.75

CTCP Rau quả Thực phẩm An Giang (ant)

THỐNG KÊ GIAO DỊCH