Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	47.86	83,200	45.77	47.86	44.89	1,700	500	0.1
23/05/2025	45.05	78,800	43.52	45.29	43.44	11,900	100	0.7
22/05/2025	43.76	16,900	43.60	43.84	43.36	4,000	0	0
21/05/2025	43.60	32,500	43.92	44.65	43.60	7,000	100	0.4
20/05/2025	43.92	68,200	43.12	44.41	43.12	25,900	0	1.4
19/05/2025	43.28	39,500	43.60	43.84	42.96	8,000	7,200	0
16/05/2025	43.60	40,400	44.41	44.41	43.36	600	200	0
15/05/2025	44.41	33,500	43.20	44.49	43.20	0	300	0
14/05/2025	43.60	70,500	44.33	44.97	43.36	0	3,000	0
13/05/2025	44.33	92,300	43.28	44.73	43.20	11,100	0	0
12/05/2025	43.04	51,000	42.88	43.52	42.56	0	1,200	0
09/05/2025	42.88	45,900	43.60	44.00	42.80	300	700	0
08/05/2025	43.52	12,600	42.56	43.84	42.56	3,200	0	0
07/05/2025	42.56	46,000	43.20	43.20	42.56	0	1,300	0
06/05/2025	43.20	63,400	42.00	44.41	42.00	0	100	0
05/05/2025	41.60	47,900	41.68	42.40	41.35	0	17,300	0
29/04/2025	41.60	114,600	41.68	42.00	41.27	0	32,600	-1.7
28/04/2025	41.68	24,600	42.08	42.56	41.60	0	5,500	-0.3
25/04/2025	42.08	23,700	42.56	42.56	41.76	0	4,200	-0.2
24/04/2025	42.08	45,800	42.32	42.80	41.76	0	29,000	-1.5
23/04/2025	42.08	70,700	43.28	43.28	41.92	0	400	-0.0
22/04/2025	42.16	111,200	43.28	43.36	40.95	7,400	10,400	-0.1
21/04/2025	43.28	65,600	43.44	45.37	43.12	100	4,300	-0.2
18/04/2025	43.44	74,000	43.52	44.57	43.44	100	0	0.0
17/04/2025	43.44	47,400	43.36	43.60	43.04	4,500	100	0.2
16/04/2025	43.36	53,900	42.96	45.21	42.96	5,600	100	0.3
15/04/2025	43.52	58,000	44.25	44.73	43.52	0	800	-0.0
14/04/2025	45.13	65,900	46.01	46.01	44.49	7,100	2,900	0.2
11/04/2025	44.97	203,200	45.37	45.37	42.08	10,400	22,200	-0.6
10/04/2025	42.64	5,500	42.64	42.64	42.64	0	0	0
09/04/2025	39.91	279,400	37.94	40.23	37.94	82,300	24,200	2.7
08/04/2025	40.79	68,900	40.79	40.79	40.79	0	0	0
04/04/2025	43.84	23,800	43.84	43.84	43.84	0	0	0
03/04/2025	47.14	108,000	47.14	47.14	47.14	500	0	0.0
02/04/2025	50.67	33,100	50.03	50.75	49.55	1,600	7,500	-0.4
01/04/2025	49.63	126,200	50.59	50.99	48.74	900	25,200	-1.5
31/03/2025	50.91	47,000	50.43	51.55	49.79	2,400	1,200	0.1
28/03/2025	50.59	80,100	52.68	52.68	50.59	5,700	3,900	0.1
27/03/2025	53.00	65,100	53.56	54.84	52.92	1,700	6,500	-0.3
26/03/2025	53.56	432,600	50.43	53.88	50.43	36,600	9,500	1.8
25/03/2025	50.43	67,900	49.55	50.59	49.38	0	0	0
24/03/2025	49.55	49,600	48.58	49.71	48.18	11,300	2,400	0.5
21/03/2025	48.58	30,200	46.90	48.90	46.90	0	0	0
20/03/2025	46.98	32,400	46.17	47.30	45.93	13,900	1,500	0.7
19/03/2025	46.17	19,900	46.41	46.41	45.69	800	600	0.0
18/03/2025	46.33	6,900	46.17	46.49	45.93	1,200	61	0.1
17/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
17/03/2025	46.17	39,300	46.98	47.78	46.09	10,100	0	0.6
14/03/2025	47.38	90,600	47.06	47.46	45.09	9,700	300	0.5
13/03/2025	46.82	86,100	48.32	48.40	46.35	0	600	-0.0
12/03/2025	48.32	41,800	48.88	48.96	47.77	0	0	0
11/03/2025	48.88	33,500	48.88	49.35	48.48	1,600	2,000	-0.0
10/03/2025	48.96	59,600	48.17	49.75	47.61	3,200	3,600	-0.0
07/03/2025	48.09	26,800	48.32	48.56	47.77	0	200	-0.0
06/03/2025	48.17	22,300	48.25	48.40	47.77	900	0	0.1
05/03/2025	47.77	55,900	48.40	48.96	47.54	0	16,300	-1.0
04/03/2025	48.25	89,300	47.54	48.96	47.54	2,400	9,801	-0.5
03/03/2025	48.17	52,300	47.54	48.40	47.54	0	1,004	-0.1
28/02/2025	48.40	60,700	48.96	49.59	48.01	1,500	4,900	-0.2
27/02/2025	49.98	108,100	49.35	50.46	48.01	22,100	0	1.4
26/02/2025	49.19	111,200	47.85	49.75	47.85	27,700	7,764	1.2
25/02/2025	47.77	138,500	45.25	47.93	44.77	60,900	2,307	3.5
24/02/2025	45.25	114,800	45.40	45.40	43.98	0	700	-0.0
21/02/2025	44.06	288,700	41.22	44.06	40.90	1,300	104,400	-5.4
20/02/2025	41.22	101,600	41.53	42.40	41.14	300	76,800	-4.0
19/02/2025	41.30	75,700	41.22	41.46	40.74	3,500	53,603	-2.6
18/02/2025	41.14	42,800	41.46	41.85	41.06	0	23,000	-1.2
17/02/2025	41.46	60,800	42.24	42.40	41.46	2,000	35,100	-1.7
14/02/2025	42.09	75,700	41.38	42.56	41.38	9,000	0	0.5
13/02/2025	41.38	28,100	41.14	41.46	40.74	300	1,000	-0.0
12/02/2025	41.30	38,900	40.59	41.46	40.27	4,000	1,292	0.1
11/02/2025	40.51	129,100	40.43	40.98	39.48	4,500	74,007	-3.5
10/02/2025	40.35	80,600	41.69	42.48	40.35	0	2,000	-0.1
07/02/2025	42.17	74,900	41.53	42.48	41.46	16,300	3,600	0.7
06/02/2025	41.30	146,800	43.59	43.82	41.30	8,400	1,400	0.4
05/02/2025	43.51	63,600	43.51	44.06	43.11	5,105	6,600	-0.1
04/02/2025	43.67	119,700	41.53	43.75	41.53	2,605	31,700	-1.6
03/02/2025	41.61	68,300	42.88	43.35	41.06	2,500	400	0.1
24/01/2025	43.03	35,100	44.22	44.22	42.72	4,800	2,500	0.1
23/01/2025	42.64	509,000	40.35	42.64	40.19	1	354,551	-18.8
22/01/2025	39.88	60,800	38.77	40.59	38.53	200	13,000	-0.6
21/01/2025	38.77	47,600	38.65	39.13	38.49	0	1,000	-0.0
20/01/2025	38.69	23,900	38.69	38.69	38.45	0	0	0
17/01/2025	38.69	6,300	38.38	38.69	38.34	0	0	0
16/01/2025	38.61	21,700	38.93	39.13	38.53	0	10,100	-0.5
15/01/2025	38.93	20,600	38.45	38.97	38.45	2,901	10,000	-0.3
14/01/2025	38.65	9,100	38.10	38.65	38.10	0	0	0
13/01/2025	38.61	15,100	38.38	38.61	38.18	0	0	0
10/01/2025	38.69	4,300	38.26	39.01	38.26	0	0	0
09/01/2025	38.89	4,900	39.28	39.28	38.89	1,100	0	0.1
08/01/2025	39.24	25,600	39.64	39.64	38.69	7,700	0	0.4
07/01/2025	39.20	16,500	39.40	39.40	38.53	4,900	0	0.2
06/01/2025	39.32	15,900	39.48	39.48	38.69	5,200	1,100	0.2
03/01/2025	39.72	19,400	40.27	40.27	39.20	5,700	1,600	0.2
02/01/2025	39.48	26,400	39.36	39.56	39.09	7,500	10,300	-0.1
31/12/2024	39.09	49,800	39.80	39.80	38.22	9,000	0	0.4
30/12/2024	39.05	18,500	39.24	39.24	38.38	700	1,800	-0.1
27/12/2024	39.24	61,700	39.09	39.48	38.02	40,900	0	2.0
26/12/2024	38.73	38,600	37.74	38.73	37.47	16,500	500	0.8
25/12/2024	38.18	39,100	36.32	38.18	36.32	13,500	90	0.6
24/12/2024	36.32	19,600	35.93	36.32	35.93	200	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)	-0.45	-1%	547,800	-63,500	-2.8	42.20 45.10 44.60
2 tháng (2026-01-12)	-1.65	-3.57%	1,038,400	-140,500	-6.3	42.20 46.20 44.60
3 tháng (2025-12-15)	-0.15	-0.34%	1,371,900	-126,900	-5.7	42.20 46.55 44.60
6 tháng (2025-09-15)	-5.38	-10.77%	5,143,300	523,300	28.5	42.20 53.65 44.60
12 tháng (2025-03-18)	-1.78	-3.85%	13,274,100	594,539	32.8	39.91 57.27 44.60
24 tháng (2024-03-25)	16.98	61.58%	21,179,200	587,284	28.0	27.06 57.27 44.60
36 tháng (2023-03-29)	21.39	92.36%	28,938,000	630,734	28.9	22.36 57.27 44.60
60 tháng (2021-04-08)	15.85	55.23%	46,740,900	250,158	-7.7	17 57.27 44.60

CTCP Đầu tư và Xây dựng Tiền Giang (thg)

THỐNG KÊ GIAO DỊCH