Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	38.86	6,200	38.90	38.99	38.60	0	0	0
15/04/2026	39.12	29,900	39.12	39.16	38.81	17,300	1,200	0
14/04/2026	39.12	22,000	39.12	39.20	38.94	4,800	1,500	0
13/04/2026	39.12	54,600	38.73	39.24	38.47	9,800	0	0
10/04/2026	39.16	129,400	38.25	39.16	38.25	104,200	0	0
09/04/2026	38.25	73,900	37.69	38.47	37.43	65,700	0	0
08/04/2026	38.38	32,200	37.21	38.64	37.21	13,700	500	0
07/04/2026	37.17	7,800	37.65	37.78	37.17	0	400	0
06/04/2026	37.65	13,900	37.86	37.86	37.17	0	7,000	0
03/04/2026	38.03	13,400	37.39	38.16	37.39	900	2,400	0
02/04/2026	37.86	11,100	38.25	38.25	37.47	1,500	2,000	0
01/04/2026	38.25	5,100	38.21	38.29	37.99	1,200	800	0
31/03/2026	38.21	15,200	38.21	38.21	37.69	9,000	2,000	0
30/03/2026	38.16	2,700	37.47	38.21	37.43	0	900	0
27/03/2026	38.34	18,900	37.95	38.34	37.43	5,600	2,100	0
26/03/2026	38.03	2,800	38.29	38.29	37.78	1,600	400	0
25/03/2026	37.95	72,400	37.69	39.16	37.26	31,100	45,400	0
24/03/2026	38.29	25,200	38.34	39.68	37.95	19,000	2,700	0
23/03/2026	37.95	34,400	38.21	38.25	37.30	12,500	10,200	0
20/03/2026	38.25	9,500	38.12	38.42	38.03	3,100	3,400	-0.0
19/03/2026	38.29	13,000	38.03	38.81	38.03	7,000	700	0.3
18/03/2026	38.38	10,100	38.73	38.73	38.03	20,500	11,100	0.4
17/03/2026	38.73	61,700	37.73	38.73	37.47	0	0	0
16/03/2026: Cổ tức tiền mặt tỉ lệ: 10%
16/03/2026	37.69	6,300	37.69	37.78	37.60	3,400	8,200	-0.2
13/03/2026	37.69	43,700	37.73	38.03	37.65	3,400	8,200	-0.2
12/03/2026	37.65	17,400	37.86	37.86	37.52	0	2,700	-0.1
11/03/2026	37.86	20,700	36.93	37.86	36.93	0	3,000	-0.1
10/03/2026	36.80	23,100	36.34	37.18	36.29	0	0	0
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

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 (2026-08-12)	0.80	2.84%	279,900	23,300	0	27.90 29.75 28.70
2 tháng (2026-07-13)	-3.55	-10.92%	924,200	741	0	27.90 32.50 28.70
3 tháng (2026-06-15)	-8.05	-21.76%	1,255,900	-10,259	0	27.90 37 28.70
6 tháng (2026-03-16)	-8.74	-23.19%	2,632,400	224,141	0.5	27.90 39.16 28.70
12 tháng (2025-09-16)	-13.41	-31.65%	7,746,400	740,941	28.6	27.90 45.33 28.70
24 tháng (2024-09-23)	-0.38	-1.31%	20,590,400	281,725	5.4	27.90 48.39 28.70
36 tháng (2023-09-27)	5.90	25.62%	27,484,400	834,125	29.4	20.65 48.39 28.70
60 tháng (2021-10-07)	3.01	11.61%	45,820,200	232,699	-24.0	14.36 48.39 28.70

CTCP Đầu tư và Xây dựng Tiền Giang (thg)

THỐNG KÊ GIAO DỊCH