Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/03/2026	35.66	47,800	37.56	37.56	35.49	0	0	0
06/03/2026	37.65	16,800	38.03	38.03	37.65	0	1,400	-0.1
05/03/2026	37.98	4,500	37.86	38.15	37.86	0	500	-0.0
04/03/2026	37.69	40,400	38.20	38.20	37.60	0	4,300	-0.2
03/03/2026	38.11	84,800	38.03	38.11	37.86	0	6,100	-0.3
02/03/2026	37.90	39,400	37.90	38.28	37.86	0	4,900	-0.2
27/02/2026	38.11	41,400	38.03	38.11	37.86	0	7,700	-0.3
26/02/2026	37.98	17,400	38.03	38.03	37.86	0	2,200	-0.1
25/02/2026	37.86	67,100	38.03	38.24	37.86	0	6,500	-0.3
24/02/2026	38.03	24,500	38.03	38.03	37.86	0	4,600	-0.2
23/02/2026	38.03	22,500	38.03	38.03	37.94	0	4,300	-0.2
13/02/2026	38.03	43,400	38.03	38.11	37.86	0	8,800	-0.4
12/02/2026	38.03	3,700	37.86	38.20	37.60	0	500	-0.0
11/02/2026	38.03	32,900	37.98	38.11	37.60	0	6,000	-0.3
10/02/2026	37.98	6,800	38.15	38.15	37.69	0	600	-0.0
09/02/2026	37.94	6,800	37.98	38.03	37.60	0	1,300	-0.1
06/02/2026	37.90	26,600	37.77	38.03	37.18	0	1,300	-0.1
05/02/2026	38.03	23,400	38.11	38.11	37.90	0	200	-0.0
04/02/2026	38.03	17,600	38.11	38.20	37.94	0	2,400	-0.1
03/02/2026	38.11	32,800	38.24	38.32	37.90	0	4,900	-0.2
02/02/2026	38.20	42,600	38.03	38.28	37.86	0	14,000	-0.6
30/01/2026	38.24	37,500	38.45	38.45	37.86	0	5,900	-0.3
29/01/2026	38.45	9,100	38.45	38.53	38.03	0	800	-0.0
28/01/2026	38.45	22,900	38.79	38.79	37.77	0	3,100	-0.1
27/01/2026	38.45	42,000	37.94	38.45	37.90	0	7,000	-0.3
26/01/2026	37.94	19,900	38.20	38.20	37.77	0	1,400	-0.1
23/01/2026	38.20	15,200	38.45	38.45	38.03	0	2,300	-0.1
22/01/2026	38.45	8,500	38.41	38.53	38.07	3,100	1,700	0.1
21/01/2026	38.37	11,600	38.07	38.53	38.03	100	1,800	-0.1
20/01/2026	38.28	14,800	38.45	38.53	38.24	0	1,700	-0.1
19/01/2026	38.49	15,800	38.70	38.70	38.32	700	2,000	-0.1
16/01/2026	38.70	19,200	39.04	39.13	38.70	0	2,600	-0.1
15/01/2026	39.04	30,400	38.96	39.04	38.83	0	5,400	-0.2
14/01/2026	38.91	35,300	39.04	39.04	38.79	0	5,600	-0.3
13/01/2026	39.00	24,400	39.04	39.17	38.79	300	4,800	-0.2
12/01/2026	39.04	27,400	39.04	39.04	38.58	0	10,400	-0.5
09/01/2026	39.04	44,200	39.13	39.13	38.45	0	11,100	-0.5
08/01/2026	39.08	18,500	38.87	39.08	38.70	100	1,600	-0.1
07/01/2026	38.96	26,000	39.13	39.13	38.79	2,500	0	0.1
06/01/2026	39.00	6,900	39.46	39.46	38.96	0	0	0
05/01/2026	39.34	19,200	39.55	39.59	38.62	3,400	0	0.2
31/12/2025	39.34	19,400	39.63	39.67	39.00	10,200	0	0.5
30/12/2025	39.34	76,700	39.04	39.38	39.04	5,000	0	0.2
29/12/2025	39.04	7,500	38.70	39.04	38.53	2,800	0	0.1
26/12/2025	38.62	11,400	38.53	38.70	37.90	1,000	0	0.0
25/12/2025	38.53	4,900	38.53	38.79	38.37	200	0	0.0
24/12/2025	38.53	7,500	38.24	38.53	38.20	0	100	-0.0
23/12/2025	38.24	2,700	38.62	38.62	38.03	1,200	0	0.1
22/12/2025	37.98	7,700	37.94	37.98	37.65	0	0	0
19/12/2025	37.94	5,000	37.94	38.03	37.60	0	100	-0.0
18/12/2025	37.98	6,700	37.94	38.24	37.69	0	0	0
17/12/2025	37.94	14,800	37.52	38.45	37.52	0	0	0
16/12/2025	37.77	27,200	37.69	37.77	37.27	200	0	0.0
15/12/2025	37.77	27,200	38.28	38.28	37.60	0	100	-0.0
12/12/2025	37.60	34,700	38.79	38.79	37.60	0	900	-0.0
11/12/2025	38.70	17,400	39.04	39.04	38.24	600	2,800	-0.1
10/12/2025	39.08	15,900	39.29	39.29	38.66	0	1,600	-0.1
09/12/2025: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2025	39.08	3,800	39.63	39.63	38.62	0	1,000	-0.0
08/12/2025	39.29	28,500	38.92	39.58	38.92	2,300	1,000	0.1
05/12/2025	38.92	19,000	38.88	39.09	38.80	1,500	1,600	-0.0
04/12/2025	38.72	14,300	38.38	38.80	38.38	200	0	0.0
03/12/2025	38.72	7,700	38.72	38.80	38.30	300	200	0.0
02/12/2025	38.63	17,100	38.59	38.72	38.38	1,400	3,900	-0.1
01/12/2025	38.59	19,100	38.80	38.80	38.05	100	2,300	-0.1
28/11/2025	38.80	48,100	39.34	39.34	38.30	11,000	100	0.5
27/11/2025	39.29	30,500	39.29	39.29	38.38	7,400	0	0.4
26/11/2025	38.76	151,200	38.38	39.21	37.14	11,700	0	0.5
25/11/2025	38.76	56,000	38.96	39.46	38.38	600	0	0.0
24/11/2025	38.92	50,200	39.05	39.54	38.88	100	0	0.0
21/11/2025	39.50	20,900	39.29	39.79	38.88	200	0	0.0
20/11/2025	39.21	79,800	39.87	39.87	39.21	0	17,200	-0.8
19/11/2025	39.87	32,900	40.29	40.29	39.71	100	2,100	-0.1
18/11/2025	39.79	43,800	40.20	40.20	39.71	0	2,900	-0.1
17/11/2025	40.25	30,700	40.82	40.82	39.87	0	0	0
14/11/2025	40.82	25,100	40.87	40.87	40.12	2,300	0	0.1
13/11/2025	40.82	262,800	40.74	40.95	39.79	81,100	8,600	3.6
12/11/2025	40.74	61,200	40.45	40.91	40.04	5,400	8,800	-0.2
11/11/2025	40.87	41,600	41.20	41.20	40.12	5,700	9,500	-0.2
10/11/2025	40.95	56,300	41.28	41.28	40.12	30,100	0	1.5
07/11/2025	41.28	76,600	40.78	41.36	40.54	44,300	7,900	1.8
06/11/2025	41.20	50,300	41.03	41.36	40.70	23,400	1,900	1.1
05/11/2025	41.03	22,100	41.07	41.69	40.62	5,800	1,000	0.2
04/11/2025	41.28	101,000	40.54	41.36	40.33	30,900	3,000	1.4
03/11/2025	40.58	35,600	41.32	41.61	40.58	0	3,100	-0.2
31/10/2025	41.32	53,000	41.36	41.36	40.95	100	2,000	-0.1
30/10/2025	41.36	46,300	41.61	41.61	40.95	0	5,100	-0.3
29/10/2025	41.53	71,400	42.11	42.11	41.03	200	4,600	-0.2
28/10/2025	42.02	11,900	41.69	42.02	41.36	0	2,400	-0.1
27/10/2025	41.78	86,100	42.02	42.77	41.36	0	5,400	-0.3
24/10/2025	43.35	21,900	43.84	43.84	43.02	1,000	6,000	-0.3
23/10/2025	44.01	98,200	43.84	44.42	43.68	2,900	0	0.2
22/10/2025	44.26	94,200	42.77	44.26	42.60	4,600	1,500	0.2
21/10/2025	42.77	68,900	42.85	42.93	41.86	4,400	3,300	0.1
20/10/2025	42.93	48,500	44.34	44.59	42.77	0	9,500	-0.5
17/10/2025	44.75	67,300	44.84	45.25	44.34	50,000	2,000	2.6
16/10/2025	45.33	242,600	43.68	45.42	43.68	187,600	0	10.1
15/10/2025	43.93	94,400	43.27	43.93	43.02	51,700	200	2.7
14/10/2025	43.27	62,600	44.42	44.51	43.02	1,000	2,700	-0.1
13/10/2025	44.84	16,200	44.42	44.84	44.42	300	0	0.0
10/10/2025	45.09	124,100	44.42	45.17	44.26	94,000	0	5.1

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)	-4.60	-13.57%	594,900	-16,507	0	28.20 33.95 29.60
2 tháng (2026-06-01)	-7.70	-20.81%	953,200	-15,307	0	28.20 38.05 29.60
3 tháng (2026-05-04)	-8.56	-22.61%	1,256,400	-17,107	0	28.20 38.29 29.60
6 tháng (2026-02-02)	-8.90	-23.29%	2,859,000	114,393	-3.7	28.20 39.16 29.60
12 tháng (2025-08-04)	-15.37	-34.41%	8,810,200	723,993	28.7	28.20 45.91 29.60
24 tháng (2024-08-09)	2.35	8.71%	20,839,500	612,877	20.6	26.95 48.39 29.60
36 tháng (2023-08-15)	7.59	34.93%	28,245,100	817,977	29.4	20.65 48.39 29.60
60 tháng (2021-08-25)	5.62	23.71%	46,563,100	299,951	-17.7	14.36 48.39 29.60

CTCP Đầu tư và Xây dựng Tiền Giang (thg)

THỐNG KÊ GIAO DỊCH