Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	48.13	17,300	47.79	48.13	47.62	0	0	0
23/05/2025	48.05	29,100	47.53	48.22	47.44	0	0	0
22/05/2025	47.62	19,600	47.79	47.79	47.44	0	0	0
21/05/2025	47.88	13,500	47.70	47.88	47.70	0	0	0
20/05/2025	47.70	9,400	47.79	47.88	47.70	0	0	0
19/05/2025	47.79	22,700	48.22	48.22	47.62	0	0	0
16/05/2025	48.05	16,000	48.05	48.05	47.36	0	0	0
15/05/2025	48.05	13,000	48.05	48.13	47.88	0	0	0
14/05/2025	48.13	55,500	48.31	49.00	47.79	0	0	0
13/05/2025	47.62	19,800	48.31	48.31	47.10	0	0	0
12/05/2025	47.53	27,000	47.44	47.96	47.27	0	0	0
09/05/2025	47.27	6,200	47.88	47.88	46.75	0	0	0
08/05/2025	47.53	11,500	47.19	47.62	46.58	0	0	0
07/05/2025	47.19	11,100	47.10	47.44	46.58	0	0	0
06/05/2025	47.79	6,000	47.44	47.79	47.44	0	0	0
05/05/2025	47.36	9,900	47.44	47.96	47.36	0	0	0
29/04/2025	47.70	19,700	45.55	47.70	45.46	0	0	0
28/04/2025	45.89	16,600	45.03	45.89	45.03	0	0	0
25/04/2025	44.86	5,600	44.51	44.86	44.51	0	0	0
24/04/2025	44.60	7,100	44.51	44.60	44.25	0	0	0
23/04/2025	44.60	6,900	44.43	44.68	44.34	0	0	0
22/04/2025	44.08	8,100	43.99	44.34	42.87	0	0	0
21/04/2025	44.17	3,300	44.34	44.34	43.99	0	0	0
18/04/2025	44.77	9,000	44.77	44.86	44.25	0	0	0
17/04/2025	45.12	3,200	44.94	45.12	43.99	0	0	0
16/04/2025	44.68	16,200	45.29	45.29	43.99	0	0	0
15/04/2025	45.55	22,200	45.89	45.89	44.43	0	0	0
14/04/2025	46.67	64,100	41.84	46.75	41.84	0	0	0
11/04/2025	41.41	34,700	40.54	41.84	40.03	0	0	0
10/04/2025	39.16	52,700	37.96	39.16	37.70	0	0	0
09/04/2025	34.33	22,500	34.51	35.28	33.64	0	0	0
08/04/2025	34.16	21,000	36.66	36.66	34.16	0	0	0
04/04/2025	36.66	22,400	36.32	37.52	34.51	0	0	0
03/04/2025	37.96	16,300	43.13	43.13	37.18	0	0	0
02/04/2025	43.39	4,700	43.48	44.25	43.30	0	0	0
01/04/2025	44.25	7,000	43.22	44.43	42.87	0	0	0
31/03/2025	43.48	18,100	43.30	44.77	42.27	0	0	0
28/03/2025	43.30	14,200	43.99	44.08	43.30	0	0	0
27/03/2025	44.94	14,300	46.06	46.06	44.94	0	0	0
26/03/2025	45.72	13,600	45.46	46.15	45.37	0	0	0
25/03/2025	45.37	38,900	44.17	46.15	43.99	0	0	0
24/03/2025	43.82	13,700	43.74	43.82	43.30	0	0	0
21/03/2025	43.82	11,900	43.13	43.82	43.13	0	0	0
20/03/2025	43.13	7,700	43.13	43.30	43.05	0	0	0
19/03/2025	43.39	9,700	43.39	43.39	43.13	0	0	0
18/03/2025	43.13	15,400	43.56	43.56	43.13	0	0	0
17/03/2025	43.48	5,300	43.22	43.48	43.22	0	0	0
14/03/2025	43.22	10,100	43.13	43.48	43.13	0	0	0
13/03/2025	43.22	6,900	43.56	43.56	43.22	0	0	0
12/03/2025	43.91	9,000	43.30	44.34	43.30	0	0	0
11/03/2025	43.39	11,400	42.96	43.39	42.44	0	0	0
10/03/2025	43.13	9,100	42.87	43.13	42.70	0	0	0
07/03/2025	43.13	6,800	42.53	43.13	42.53	0	0	0
06/03/2025	42.87	11,500	43.22	43.22	41.84	0	0	0
05/03/2025	43.30	10,700	44.43	44.43	43.13	0	0	0
04/03/2025	43.99	1,300	44.43	44.43	43.56	0	0	0
03/03/2025	44.60	7,100	44.08	44.60	43.56	0	0	0
28/02/2025	43.99	35,700	45.55	45.72	43.99	0	0	0
27/02/2025	44.86	14,700	45.29	45.29	44.43	0	0	0
26/02/2025	44.68	41,500	41.92	45.29	41.67	0	0	0
25/02/2025	41.67	13,900	41.49	41.67	40.98	0	0	0
24/02/2025	42.01	10,300	41.67	42.01	40.98	0	0	0
21/02/2025	40.80	8,600	42.18	42.18	40.63	0	0	0
20/02/2025	42.36	8,600	42.27	42.53	40.54	0	0	0
19/02/2025	42.70	19,100	42.44	42.70	42.44	0	0	0
18/02/2025	42.44	19,500	43.13	43.13	41.92	0	0	0
17/02/2025	43.05	6,300	43.99	43.99	42.27	0	0	0
14/02/2025	43.99	2,700	44.86	44.86	43.99	0	0	0
13/02/2025	44.08	10,200	42.61	45.29	42.61	0	0	0
12/02/2025	42.27	15,458	44.43	44.43	42.27	0	0	0
11/02/2025	44.86	9,200	45.55	45.55	44.51	0	0	0
10/02/2025	44.86	39,737	47.10	47.88	44.43	0	0	0
07/02/2025	47.27	23,110	46.93	47.88	46.41	0	0	0
06/02/2025	46.41	31,706	43.56	48.31	43.56	0	0	0
05/02/2025	43.56	37,957	42.27	43.65	42.27	0	0	0
04/02/2025	42.01	34,284	38.82	42.01	38.82	0	0	0
03/02/2025	38.82	8,700	38.65	38.82	38.47	0	0	0
24/01/2025	38.56	2,916	37.96	38.73	37.96	0	0	0
23/01/2025	38.73	8,100	39.59	39.59	38.56	0	0	0
22/01/2025	38.39	11,128	40.46	40.54	38.13	0	0	0
21/01/2025	40.46	20,340	38.39	40.98	38.39	0	0	0
20/01/2025	38.30	7,600	38.13	38.39	38.13	0	0	0
17/01/2025	38.13	12,849	37.27	38.39	37.27	0	0	0
16/01/2025	37.35	1,700	37.35	37.35	37.27	0	0	0
15/01/2025	37.09	3,600	37.27	37.35	37.09	0	0	0
14/01/2025	37.27	5,701	37.27	37.44	37.09	0	0	0
13/01/2025	37.09	1,300	37.35	37.35	37.09	0	0	0
10/01/2025	37.18	1,600	37.35	37.44	37.18	0	0	0
09/01/2025	37.09	1,362	37.52	37.52	37.09	0	0	0
08/01/2025	37.61	2,100	36.92	37.70	36.66	0	0	0
07/01/2025	37.01	1,001	37.01	37.01	37.01	0	0	0
06/01/2025	37.01	3,500	37.52	37.52	37.01	0	0	0
03/01/2025	37.44	5,200	37.61	37.61	37.44	0	0	0
02/01/2025	37.61	9,444	37.78	37.78	37.52	0	0	0
31/12/2024	37.78	3,700	37.61	37.78	37.35	0	0	0
30/12/2024	37.52	7,020	37.78	37.78	37.52	0	0	0
27/12/2024	37.61	11,002	37.70	37.70	37.44	0	0	0
26/12/2024	37.78	10,800	37.96	37.96	37.52	0	0	0
25/12/2024	38.21	4,700	38.04	38.21	37.70	0	0	0
24/12/2024	37.96	16,825	37.96	38.30	37.70	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.50	-0.94%	124,000	0	0	51 55.30 52.90
2 tháng (2026-01-12)	5.70	12.13%	275,600	0	0	47 55.30 52.90
3 tháng (2025-12-15)	6.70	14.57%	371,200	0	0	45.90 55.30 52.90
6 tháng (2025-09-15)	-10.10	-16.08%	1,044,400	0	0	40 62.80 52.90
12 tháng (2025-03-18)	9.57	22.18%	3,349,200	0	0	34.16 63.32 52.90
24 tháng (2024-03-25)	31.53	148.91%	4,838,509	0	0	21.17 63.32 52.90
36 tháng (2023-03-29)	29.12	123.54%	4,875,331	0	0	21.17 63.32 52.90
60 tháng (2021-04-08)	37.36	243.56%	5,001,388	-2,100	-0.1	15.34 63.32 52.90

CTCP Cơ Khí An Giang (cka)

THỐNG KÊ GIAO DỊCH