Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/12/2024	37.96	8,940	37.96	38.30	37.52	0	0	0
20/12/2024	37.78	8,900	37.70	37.87	37.09	0	0	0
19/12/2024	38.21	1,901	37.52	38.21	37.52	0	0	0
18/12/2024	37.87	5,700	38.82	38.82	37.61	0	0	0
17/12/2024	38.21	7,400	37.87	38.21	37.35	0	0	0
16/12/2024	37.44	4,100	38.47	38.47	37.44	0	0	0
13/12/2024	38.47	3,900	38.39	38.47	38.39	0	0	0
12/12/2024	38.04	8,301	37.96	38.30	37.96	0	0	0
11/12/2024	37.52	5,600	37.27	37.52	37.27	0	0	0
10/12/2024	37.44	8,850	37.09	37.52	37.01	0	0	0
09/12/2024	37.61	18,100	38.30	38.30	37.09	0	0	0
06/12/2024	38.39	7,754	38.73	38.82	38.04	0	0	0
05/12/2024	38.82	17,060	37.35	38.82	37.27	0	0	0
04/12/2024	37.96	20,500	36.40	37.96	36.40	0	0	0
03/12/2024	36.58	9,500	36.14	36.75	36.14	0	0	0
02/12/2024	35.80	3,455	35.80	36.58	35.80	0	0	0
29/11/2024	35.89	11,200	35.63	36.06	35.37	0	0	0
28/11/2024	35.11	12,200	34.76	35.54	34.76	0	0	0
27/11/2024	35.11	2,614	35.28	35.28	34.85	0	0	0
26/11/2024	35.37	7,500	35.80	35.80	35.37	0	0	0
25/11/2024	35.71	3,200	36.14	36.14	35.71	0	0	0
22/11/2024	36.23	23,550	35.97	36.23	35.54	0	0	0
21/11/2024	35.45	4,916	35.37	35.97	35.37	0	0	0
20/11/2024	35.54	10,000	34.94	35.80	34.94	0	0	0
19/11/2024	34.76	2,744	34.51	34.76	34.51	0	0	0
18/11/2024	34.51	3,007	34.76	34.76	34.51	0	0	0
15/11/2024	34.76	1,903	35.37	35.37	34.51	0	0	0
14/11/2024	35.11	5,763	35.37	35.37	35.11	0	0	0
13/11/2024	35.71	5,700	35.45	35.71	35.37	0	0	0
12/11/2024	35.63	4,803	36.06	36.14	35.37	0	0	0
11/11/2024	35.80	5,400	35.80	35.80	35.63	0	0	0
08/11/2024	35.80	13,606	35.80	35.89	35.63	0	0	0
07/11/2024	35.97	1,200	35.89	35.97	35.89	0	0	0
06/11/2024	36.06	5,800	36.14	36.14	35.54	0	0	0
05/11/2024	35.97	5,400	35.37	35.97	35.37	0	0	0
04/11/2024	35.80	501	35.80	35.80	35.80	0	0	0
01/11/2024	36.40	2,705	36.40	36.92	35.80	0	0	0
31/10/2024	36.40	1,918	36.40	36.40	36.40	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-1	-1.51%	61,100	0	0	65 67 65.20
2 tháng (2026-04-13)	2.90	4.64%	179,400	0	0	62.50 67 65.20
3 tháng (2026-03-16)	12.60	23.86%	410,400	0	0	52.80 67 65.20
6 tháng (2025-12-15)	19.40	42.17%	784,700	0	0	45.90 67 65.20
12 tháng (2025-06-17)	11.23	20.72%	2,680,700	0	0	40 67 65.20
24 tháng (2024-06-24)	17.35	36.12%	5,238,747	0	0	34.16 67 65.20
36 tháng (2023-06-28)	44.11	207.20%	5,275,431	0	0	21.17 67 65.20
60 tháng (2021-07-08)	45.73	232.52%	5,403,283	-100	-0.0	18.03 67 65.20

CTCP Cơ Khí An Giang (cka)

THỐNG KÊ GIAO DỊCH