Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
06/11/2025	29.17	64,900	29.01	29.17	28.76	0	0	0
05/11/2025	29.17	105,800	29.59	29.59	28.35	0	0	0
04/11/2025	28.60	64,800	28.76	28.93	27.94	0	0	0
03/11/2025	28.76	67,900	27.94	28.76	27.12	0	0	0
31/10/2025	27.94	47,200	28.68	28.68	27.53	0	0	0
30/10/2025	28.27	74,200	28.76	30.00	27.86	0	0	0
29/10/2025	28.60	12,300	29.59	29.59	27.78	0	0	0
28/10/2025	27.78	41,600	27.94	27.94	27.61	0	0	0
27/10/2025	27.86	12,700	27.94	27.94	27.45	0	0	0
24/10/2025	28.35	13,600	28.35	28.35	27.45	0	0	0
23/10/2025	28.19	6,300	28.35	28.76	28.19	0	0	0
22/10/2025	28.27	31,100	27.94	28.85	27.61	0	0	0
21/10/2025	27.86	17,300	27.78	27.86	27.28	0	0	0
20/10/2025	27.53	25,400	29.59	29.59	27.53	0	0	0
17/10/2025	28.68	31,300	27.53	30.41	27.53	0	0	0
16/10/2025	27.53	15,700	27.69	27.69	27.37	0	0	0
15/10/2025	27.53	24,400	27.45	27.94	27.37	0	0	0
14/10/2025	27.53	40,700	28.19	28.19	27.28	0	0	0
13/10/2025	27.86	30,100	28.19	28.43	27.69	0	0	0
10/10/2025	28.19	34,100	28.11	28.60	28.02	0	0	0
09/10/2025	28.76	21,400	29.09	29.09	28.43	0	0	0
08/10/2025	29.09	83,800	28.76	29.59	28.68	0	0	0
07/10/2025	28.76	87,600	27.12	29.50	26.30	0	0	0
06/10/2025	26.71	57,600	25.89	26.96	25.80	0	0	0
03/10/2025	25.72	38,500	24.33	26.71	24.24	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 (2026-06-30)	-2.30	-8.52%	145,600	0	0	24.50 27 24.50
2 tháng (2026-06-01)	-1.15	-4.45%	261,400	500	0	24.50 27 24.50
3 tháng (2026-05-04)	-3.55	-12.57%	488,100	500	0	24.50 28.33 24.50
6 tháng (2026-02-02)	-8.09	-24.67%	2,035,100	500	0	24.50 32.79 24.50
12 tháng (2025-08-04)	1.53	6.58%	8,323,500	500	0	21.28 35.91 24.50
24 tháng (2024-08-09)	12.30	99.16%	14,690,777	500	0	11.95 35.91 24.50
36 tháng (2023-08-15)	17.39	237.96%	18,937,886	500	0	5.85 35.91 24.50
60 tháng (2021-08-25)	19.26	354.27%	25,054,416	100	-0.0	3.24 35.91 24.50

CTCP Rau quả Thực phẩm An Giang (ant)

THỐNG KÊ GIAO DỊCH