Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/04/2026: Cổ tức tiền mặt tỉ lệ: 5%
13/04/2026	29.67	13,900	29.71	30.63	29.17	0	0	0
10/04/2026	29.71	1,500	29.34	29.71	29.34	0	0	0
09/04/2026	29.71	4,000	29.42	29.71	29.30	0	0	0
08/04/2026	29.91	4,600	29.42	30.41	29.34	0	0	0
07/04/2026	29.30	2,800	30.41	30.41	29.26	0	0	0
06/04/2026	29.30	7,500	30.32	30.32	29.30	0	0	0
03/04/2026	29.75	1,900	29.34	30.37	29.34	0	0	0
02/04/2026	29.59	3,500	31.19	31.19	29.09	0	0	0
01/04/2026	30.24	2,100	29.22	30.41	29.17	0	0	0
31/03/2026	30.16	8,100	28.93	30.28	28.76	0	0	0
30/03/2026	28.76	26,500	29.17	29.54	28.76	0	0	0
27/03/2026	29.17	7,500	28.76	29.34	28.76	0	0	0
26/03/2026	29.09	15,800	27.94	29.09	27.20	0	0	0
25/03/2026	28.72	20,500	28.85	28.85	27.98	0	0	0
24/03/2026	29.01	29,800	27.45	29.01	27.45	0	0	0
23/03/2026	27.41	74,900	27.98	27.98	27.41	0	0	0
20/03/2026	29.46	35,200	28.11	29.54	27.94	0	0	0
19/03/2026	29.54	67,400	28.76	31.19	27.98	0	0	0
18/03/2026	30.00	36,200	31.27	31.27	29.59	0	0	0
17/03/2026	29.59	43,000	30.57	30.57	28.76	0	0	0
16/03/2026	30.32	14,900	31.11	31.11	27.53	0	0	0
13/03/2026	29.59	19,900	30.16	30.78	29.59	0	0	0
12/03/2026	30.12	2,600	30.24	30.24	30.12	0	0	0
11/03/2026	30.32	38,300	29.05	30.41	29.01	0	0	0
10/03/2026	29.59	14,100	28.72	30.65	27.16	0	0	0
09/03/2026	28.72	91,600	28.72	30.41	28.72	0	0	0
06/03/2026	30.86	59,300	31.27	31.80	30.86	0	0	0
05/03/2026	31.72	75,300	31.52	31.72	31.27	0	0	0
04/03/2026	31.52	88,700	32.30	32.42	31.23	0	0	0
03/03/2026	32.54	67,100	32.30	32.87	31.23	0	0	0
02/03/2026	32.54	28,400	31.64	32.54	31.64	0	0	0
27/02/2026	32.54	54,100	32.26	32.87	31.43	0	0	0
26/02/2026	31.72	21,100	31.43	31.93	31.43	0	0	0
25/02/2026	31.43	45,100	31.39	31.93	31.27	0	0	0
24/02/2026	31.39	69,100	31.93	31.93	31.39	0	0	0
23/02/2026	31.39	15,200	31.56	32.79	31.27	0	0	0
13/02/2026	31.39	23,100	32.71	32.71	31.31	0	0	0
12/02/2026	31.56	12,300	31.48	31.56	31.06	0	0	0
11/02/2026	31.48	19,800	31.56	31.56	31.06	0	0	0
10/02/2026	31.43	14,000	31.31	32.17	31.23	0	0	0
09/02/2026	31.35	34,700	31.60	32.87	31.31	0	0	0
06/02/2026	31.60	11,600	31.64	31.72	31.31	0	0	0
05/02/2026	31.64	21,300	32.05	32.05	31.64	0	0	0
04/02/2026	32.21	39,400	32.05	32.46	31.39	0	0	0
03/02/2026	32.26	26,300	32.17	34.43	32.05	0	0	0
02/02/2026	32.79	94,800	35.50	35.50	31.72	0	0	0
30/01/2026	33.37	111,500	31.27	33.37	31.19	0	0	0
29/01/2026	31.19	8,400	31.56	31.56	30.82	0	0	0
28/01/2026	31.56	60,800	32.05	32.79	30.82	0	0	0
27/01/2026	32.05	28,200	32.34	32.67	31.27	0	0	0
26/01/2026	32.71	5,700	33.20	33.20	31.72	0	0	0
23/01/2026	32.87	26,000	33.69	33.69	32.21	0	0	0
22/01/2026	32.46	30,800	32.87	32.87	32.38	0	0	0
21/01/2026	32.46	40,900	34.19	34.43	32.46	0	0	0
20/01/2026	34.23	115,400	34.43	35.34	33.65	0	0	0
12/01/2026	32.79	108,600	33.28	33.28	31.97	0	0	0
09/01/2026	32.87	65,500	33.45	33.61	32.71	0	0	0
08/01/2026	33.86	91,000	33.45	34.68	32.95	0	0	0
07/01/2026	34.52	42,100	34.11	34.60	33.28	0	0	0
06/01/2026	34.68	36,800	35.83	35.91	33.28	0	0	0
05/01/2026	35.42	184,100	35.09	39.12	34.43	0	0	0
31/12/2025	34.52	23,800	34.35	34.84	33.61	0	0	0
30/12/2025	34.02	72,000	34.43	34.43	33.53	0	0	0
29/12/2025	34.11	113,200	34.11	34.27	33.37	0	0	0
26/12/2025	33.69	24,200	33.45	34.11	33.45	0	0	0
25/12/2025	33.69	5,800	34.52	34.52	33.37	0	0	0
24/12/2025	33.94	26,800	33.94	34.27	33.28	0	0	0
23/12/2025	34.02	57,200	35.83	35.83	33.28	0	0	0
22/12/2025	35.01	27,700	35.26	35.83	35.01	0	0	0
19/12/2025	34.93	13,300	34.93	35.01	34.84	0	0	0
18/12/2025	35.01	396,100	32.63	35.26	32.63	0	0	0
17/12/2025	32.46	1,100	32.54	32.54	32.38	0	0	0
16/12/2025	32.30	17,000	32.87	32.87	31.39	0	0	0
15/12/2025	31.89	10,400	33.04	33.04	31.80	0	0	0
12/12/2025	31.80	29,900	32.63	33.28	31.23	0	0	0
11/12/2025	32.46	32,900	32.71	33.61	32.13	0	0	0
10/12/2025	32.54	91,300	33.04	33.04	32.30	0	0	0
09/12/2025	32.87	68,100	34.11	34.11	32.54	0	0	0
08/12/2025	33.61	91,100	34.02	34.76	32.71	0	0	0
05/12/2025	34.11	57,200	34.43	34.84	33.69	0	0	0
04/12/2025	34.35	100,800	33.69	34.35	33.20	0	0	0
03/12/2025	32.87	62,500	33.69	33.69	32.54	0	0	0
02/12/2025	32.87	98,600	34.52	34.52	32.54	0	0	0
01/12/2025	33.69	26,000	32.95	34.52	32.95	0	0	0
28/11/2025	33.69	124,700	37.23	37.23	32.87	0	0	0
27/11/2025	35.91	100,600	35.34	40.10	35.34	0	0	0
26/11/2025	35.09	77,900	35.17	35.34	34.35	0	0	0
25/11/2025	35.17	289,400	33.61	35.75	33.61	0	0	0
24/11/2025	33.86	220,700	32.05	34.11	31.23	0	0	0
21/11/2025	31.56	61,100	31.23	32.05	30.74	0	0	0
20/11/2025	32.13	21,800	32.38	32.71	31.72	0	0	0
19/11/2025	32.21	71,400	32.87	32.87	32.05	0	0	0
18/11/2025	32.63	78,400	34.52	34.52	31.80	0	0	0
17/11/2025	33.61	99,800	32.38	34.11	32.05	0	0	0
14/11/2025	32.30	73,500	31.89	32.38	31.64	0	0	0
13/11/2025	31.89	62,600	32.30	32.30	31.23	0	0	0
12/11/2025	31.72	58,700	32.54	32.54	31.48	0	0	0
11/11/2025	32.30	49,100	32.05	32.63	31.72	0	0	0
10/11/2025	31.89	133,000	29.42	32.71	29.34	0	0	0
07/11/2025	29.42	80,400	28.93	29.59	28.93	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 (2026-08-10)	-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