Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
17/08/2021	5.04	0	5.04	5.04	5.04	0	0	0
16/08/2021	5.04	200	4.99	5.04	4.99	0	0	0
13/08/2021	5.04	0	5.04	5.04	5.04	0	0	0
12/08/2021	5.04	0	5.04	5.04	5.04	0	0	0
11/08/2021	4.99	1,050	5.29	5.29	4.94	0	0	0
10/08/2021	4.94	6,500	4.89	4.94	4.89	0	0	0
09/08/2021	4.84	100	4.84	4.84	4.84	0	0	0
06/08/2021	4.89	1,000	4.84	4.89	4.79	0	0	0
05/08/2021	4.89	100	4.89	4.89	4.89	0	0	0
04/08/2021	5.04	1,600	4.84	5.04	4.79	0	0	0
03/08/2021	4.89	3,000	4.74	5.34	4.74	0	0	0
02/08/2021	5.09	1,100	5.14	5.14	4.99	0	0	0
30/07/2021	5.14	200	4.89	5.14	4.89	0	0	0
29/07/2021	5.14	42,200	4.84	5.19	4.84	0	0	0
28/07/2021	4.54	4,600	4.49	4.54	4.49	0	0	0
27/07/2021	4.54	0	4.54	4.54	4.54	0	0	0
26/07/2021	4.54	1,700	4.54	4.54	4.54	0	0	0
23/07/2021	4.54	1,000	4.59	4.59	4.54	0	0	0
22/07/2021	4.69	3,100	4.54	4.69	4.54	0	0	0
21/07/2021	4.74	100	4.74	4.74	4.74	0	0	0
20/07/2021	4.74	7,200	4.69	4.74	4.69	0	0	0
19/07/2021	4.44	0	4.44	4.44	4.44	0	0	0
16/07/2021	4.44	1,100	4.44	4.49	4.44	0	0	0
15/07/2021	4.99	0	4.99	4.99	4.99	0	0	0
14/07/2021	4.99	0	4.99	4.99	4.99	0	0	0
13/07/2021	4.99	0	4.99	4.99	4.99	0	0	0
12/07/2021	4.79	1,000	5.19	5.19	4.79	0	0	0
09/07/2021	4.54	500	4.54	4.54	4.54	0	0	0
08/07/2021	4.64	3,500	4.74	4.74	4.49	0	0	0
07/07/2021	4.74	4,100	4.94	4.94	4.49	0	0	0
06/07/2021	4.74	3,700	4.64	4.74	4.54	0	0	0
05/07/2021	4.59	500	4.49	4.59	4.49	0	0	0
02/07/2021	4.89	3,300	4.99	4.99	4.89	0	0	0
01/07/2021	5.09	700	4.94	5.14	4.94	0	0	0
30/06/2021	4.94	3,900	5.34	5.34	4.94	0	0	0
29/06/2021	5.24	200	5.44	5.44	5.24	0	0	0
28/06/2021	4.94	4,900	5.09	5.09	4.94	0	0	0
25/06/2021	5.04	0	5.04	5.04	5.04	0	0	0
24/06/2021	5.04	2,000	4.94	5.04	4.94	0	0	0
23/06/2021	4.94	500	5.04	5.04	4.94	0	0	0
22/06/2021	5.14	200	5.09	5.14	5.09	0	0	0
21/06/2021	5.04	3,300	4.99	5.39	4.99	0	0	0
18/06/2021	4.99	600	4.99	4.99	4.99	0	0	0
17/06/2021	5.19	0	5.19	5.19	5.19	0	0	0
16/06/2021	5.09	1,000	5.44	5.44	5.09	0	0	0
15/06/2021	4.99	4,800	4.99	4.99	4.99	0	0	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-10)	-1.90	-9.13%	1,389,300	500	0	18.20 20.80 18.60
2 tháng (2026-07-10)	-7.05	-27.17%	2,159,800	200	0	18.20 25.95 18.60
3 tháng (2026-06-10)	-6.90	-26.74%	2,280,600	500	0	18.20 27 18.60
6 tháng (2026-03-12)	-11.22	-37.25%	3,135,500	500	0	18.20 30.50 18.60
12 tháng (2025-09-15)	-3.70	-16.37%	9,601,300	500	0	18.20 35.91 18.60
24 tháng (2024-09-18)	5.45	40.54%	16,391,328	500	0	13.22 35.91 18.60
36 tháng (2023-09-25)	12.76	207.86%	20,842,885	500	0	5.85 35.91 18.60
60 tháng (2021-10-04)	12.81	210.56%	26,935,167	100	-0.0	3.24 35.91 18.60

CTCP Rau quả Thực phẩm An Giang (ant)

THỐNG KÊ GIAO DỊCH