Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/10/2025	44.42	162,600	44.01	44.42	43.68	0	0	0
08/10/2025	44.34	59,200	43.76	44.42	43.76	37,000	0	2.0
07/10/2025	43.76	20,000	44.26	44.26	43.76	7,300	0	0.4
06/10/2025	44.26	97,900	43.02	44.26	43.02	58,600	0	3.1
03/10/2025	43.02	170,100	42.11	44.59	41.94	12,400	500	0.6
02/10/2025	42.11	35,400	41.94	42.27	41.94	2,500	3,000	-0.0
01/10/2025	42.11	48,900	41.78	42.11	41.61	4,300	0	0.2
30/09/2025	41.78	53,600	41.78	41.78	41.36	400	100	0.0
29/09/2025	41.78	31,000	41.86	41.94	41.53	0	0	0
26/09/2025	41.94	60,700	41.78	41.94	41.53	0	600	-0.0
25/09/2025	41.78	39,700	41.61	41.78	41.36	500	800	-0.0
24/09/2025	41.61	23,500	41.36	41.69	41.24	0	700	-0.0
23/09/2025	41.45	17,900	41.61	41.61	41.24	0	1,100	-0.1
22/09/2025	41.78	24,000	42.02	42.02	41.32	0	2,800	-0.1
19/09/2025	41.53	65,900	41.78	41.78	41.20	500	3,200	-0.1
18/09/2025	41.86	30,600	42.19	42.19	41.69	2,700	2,300	0.0
17/09/2025	42.19	26,900	42.19	42.52	41.94	1,000	1,000	-0
16/09/2025	42.36	68,700	42.52	42.60	41.53	0	800	-0.0
15/09/2025	42.19	73,000	42.85	42.93	42.19	2,600	900	0.1
12/09/2025	42.85	67,000	43.18	43.60	40.04	300	600	-0.0
11/09/2025	43.02	23,100	42.93	43.02	42.44	0	1,400	-0.1
10/09/2025	42.93	33,300	43.68	43.76	42.85	0	800	-0.0
09/09/2025	43.76	26,200	43.43	43.76	43.02	0	2,300	-0.1
08/09/2025	43.68	40,400	43.43	43.93	43.18	0	900	-0.0
05/09/2025	44.09	36,800	44.18	44.34	43.84	300	800	-0.0
04/09/2025	44.01	21,400	44.75	44.92	43.84	600	0	0.0
03/09/2025	44.75	33,500	44.34	44.92	44.34	2,600	0	0.1
29/08/2025	44.26	22,400	44.59	44.59	44.01	1,400	0	0.1
28/08/2025	44.34	38,400	44.42	44.42	43.68	200	500	0
27/08/2025	44.18	47,200	43.93	44.51	43.68	2,200	0	0.1
26/08/2025	43.60	26,100	43.18	43.68	42.93	1,100	500	0.0
25/08/2025	42.85	13,000	42.85	43.18	42.60	100	0	0.0
22/08/2025	42.77	72,700	42.60	42.85	41.94	0	4,600	-0.2
21/08/2025	42.77	47,100	43.51	43.76	42.77	0	2,900	-0.2
20/08/2025	43.43	93,900	43.76	43.84	43.02	0	2,200	-0.1
19/08/2025	43.76	59,100	44.09	44.09	43.60	0	100	-0.0
18/08/2025	44.09	14,100	43.84	44.09	43.76	0	400	-0.0
15/08/2025	43.84	48,400	44.51	44.51	43.84	1,800	100	0.1
14/08/2025	44.51	62,700	44.59	44.59	43.84	500	200	0.0
13/08/2025	44.51	76,700	44.26	44.75	43.68	300	2,100	-0.1
12/08/2025	44.42	57,600	44.59	44.59	43.68	700	700	0
11/08/2025	44.59	59,600	44.51	44.84	43.68	100	4,200	-0.2
08/08/2025	44.18	69,200	45.09	45.09	43.84	100	2,800	-0.1
07/08/2025	45.09	48,900	45.91	46.08	44.75	0	500	-0.0
06/08/2025	45.91	139,900	43.84	45.91	43.60	10,100	800	0.5
05/08/2025	43.76	195,200	44.51	45.42	43.76	5,200	100	0.3
04/08/2025	44.67	38,400	44.59	44.92	44.51	1,700	1,700	0
01/08/2025	44.59	132,300	45.50	45.50	44.42	400	500	-0.0
31/07/2025	45.50	57,300	45.58	45.58	45.00	0	700	-0.0
30/07/2025	45.50	44,700	45.17	46.00	44.75	1,100	500	0.0
29/07/2025	45.09	285,100	46.66	46.74	45.09	0	2,300	-0.1
28/07/2025	46.66	203,900	47.57	47.57	46.57	400	10,900	-0.6
25/07/2025	47.73	116,400	48.73	49.30	47.73	3,400	0	0.2
24/07/2025	47.73	34,900	48.31	48.31	47.32	100	0	0.0
23/07/2025	47.82	59,200	46.99	48.31	46.99	9,400	0	0.5
22/07/2025	47.73	38,300	47.32	47.90	46.74	2,400	0	0.1
21/07/2025	48.06	19,200	48.15	48.39	47.98	700	4,500	-0.2
18/07/2025	48.15	71,300	48.73	48.73	47.48	800	700	0.0
17/07/2025	48.39	42,300	48.31	49.06	48.23	900	1,000	-0.0
16/07/2025	48.31	53,100	47.48	48.73	47.07	2,700	0	0.2
15/07/2025	47.48	35,800	47.57	48.31	46.99	700	0	0.0
14/07/2025	47.48	117,300	46.57	47.57	46.57	7,300	0	0.4
11/07/2025	46.99	91,100	46.66	47.15	46.49	200	0	0
10/07/2025	46.74	25,200	47.07	47.07	46.74	0	0	0
09/07/2025	46.99	39,700	47.15	47.82	46.82	200	900	0
08/07/2025	47.07	17,800	47.15	47.15	46.74	0	0	0
07/07/2025	47.15	91,500	47.32	48.64	46.57	900	2,700	-0.1
04/07/2025	47.32	30,800	46.57	47.57	46.57	300	200	0.0
03/07/2025	47.07	127,500	46.74	47.90	46.33	1,900	500	0.1
02/07/2025	47.57	48,600	47.07	47.98	47.07	400	3,200	-0.2
01/07/2025	47.07	25,200	46.99	47.32	46.66	1,000	300	0.0
30/06/2025	47.24	33,400	46.99	47.73	46.41	2,300	0	0.1
27/06/2025	46.91	168,000	44.84	46.91	44.84	10,500	600	0.6
26/06/2025	45.09	37,100	45.33	45.50	44.75	0	700	-0.0
25/06/2025	45.25	39,600	45.33	45.50	44.84	0	1,500	-0.1
24/06/2025	45.17	80,500	44.75	45.75	44.75	300	200	0.0
23/06/2025	44.67	91,400	43.43	44.75	42.85	0	1,900	-0.1
20/06/2025	43.60	32,200	44.26	44.26	43.43	0	100	-0.0
19/06/2025	44.34	47,200	44.51	44.51	43.84	0	2,300	-0.1
18/06/2025	44.26	58,300	45.09	45.09	44.18	0	3,400	-0.2
17/06/2025: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
17/06/2025	44.01	50,200	43.76	44.59	43.43	0	3,800	-0.2
16/06/2025	43.29	79,300	44.04	44.11	42.95	0	3,500	-0.2
13/06/2025	44.11	98,600	43.43	44.38	43.09	3,200	2,100	0.1
12/06/2025	43.84	63,300	44.11	44.11	43.50	1,200	0	0.1
11/06/2025	43.63	209,600	42.07	44.51	41.94	12,200	0	0.8
10/06/2025	41.94	42,900	42.00	42.00	41.39	700	0	0.0
09/06/2025	41.73	42,500	42.21	42.21	41.46	0	1,500	-0.1
06/06/2025	41.73	36,000	42.27	42.27	41.73	200	2,200	-0.1
05/06/2025	42.21	65,700	41.46	42.48	41.46	400	200	0.0
04/06/2025	41.53	29,200	42.07	42.21	41.39	500	0	0.0
03/06/2025	42.07	42,600	41.39	42.41	40.99	4,900	0	0.3
02/06/2025	40.99	50,200	40.37	41.39	40.10	3,500	100	0.2
30/05/2025	40.37	31,300	41.05	41.05	39.97	200	500	-0.0
29/05/2025	41.05	53,500	40.92	41.05	40.04	0	6,900	-0.4
28/05/2025	39.90	39,500	39.76	40.31	39.70	11,300	0	0.7
27/05/2025	40.31	30,100	40.51	40.58	39.36	7,700	1,500	0.4
26/05/2025	40.44	83,200	38.68	40.44	37.93	1,700	500	0.1
23/05/2025	38.07	78,800	36.78	38.27	36.71	11,900	100	0.7
22/05/2025	36.98	16,900	36.85	37.05	36.64	4,000	0	0
21/05/2025	36.85	32,500	37.12	37.73	36.85	7,000	100	0.4

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 (2026-06-30)	-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