Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/07/2024	28.71	48,700	28.00	30.02	28.00	39,200	200	1.7
25/07/2024	29.01	59,100	28.62	29.17	27.87	45,500	0	2.0
24/07/2024	29.30	55,300	27.21	29.37	27.08	41,100	0	1.7
23/07/2024	27.47	41,900	27.47	27.60	27.41	29,600	100	1.2
22/07/2024	27.41	39,500	27.54	27.54	27.21	24,100	200	1.0
19/07/2024	27.28	18,400	27.28	27.28	27.02	0	0	0
18/07/2024	27.15	13,500	27.08	27.15	26.98	0	0	0
17/07/2024	27.12	99,500	27.18	27.21	26.98	0	0	0
16/07/2024	27.18	8,500	27.12	27.31	27.02	0	0	0
15/07/2024	27.12	3,600	27.28	27.28	27.08	0	0	0
12/07/2024	27.28	18,200	27.08	27.28	26.92	0	0	0
11/07/2024	27.21	9,900	27.15	27.21	26.98	0	0	0
10/07/2024	27.15	4,200	27.15	27.15	26.95	0	0	0
09/07/2024	27.02	15,500	27.02	27.15	26.95	0	0	0
08/07/2024	27.02	13,400	26.95	27.08	26.95	0	0	0
05/07/2024	26.89	21,200	27.51	27.51	26.89	400	400	-0.0
04/07/2024	27.38	5,200	27.41	27.47	27.34	0	0	0
03/07/2024	27.28	16,000	27.18	27.34	27.05	400	0	0.0
02/07/2024	27.05	2,700	27.05	27.05	27.02	0	0	0
01/07/2024	27.02	12,400	27.05	27.08	26.95	0	0	0
28/06/2024	26.98	28,400	26.95	27.05	26.89	0	100	-0.0
27/06/2024	26.95	4,000	27.15	27.15	26.95	0	0	0
26/06/2024	27.12	13,500	27.15	27.15	26.89	1,000	0	0.0
25/06/2024	27.08	5,800	27.12	27.28	26.95	0	200	-0.0
24/06/2024	27.08	43,900	27.15	27.15	26.76	1,300	0	0.1
21/06/2024	26.98	11,100	27.38	27.38	26.98	0	300	-0.0
20/06/2024	27.15	9,700	27.64	27.64	26.95	0	0	0
19/06/2024	27.34	17,000	27.25	27.60	27.08	400	100	0.0
18/06/2024	27.25	56,100	26.23	27.25	26.23	0	0	0
17/06/2024: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
17/06/2024	26.10	62,000	25.19	26.20	25.19	700	1,800	-0.0
14/06/2024	25.47	26,200	25.61	25.70	25.47	4,000	0	0.2
13/06/2024	25.58	63,900	25.18	25.58	25.18	1,000	0	0.0
12/06/2024	25.13	44,900	25.07	25.53	25.07	0	0	0
11/06/2024	25.35	30,800	25.24	25.41	25.01	0	500	-0.0
10/06/2024	25.64	38,300	25.24	25.67	25.13	0	7,900	-0.3
07/06/2024	25.55	16,500	25.61	25.70	25.47	0	6,300	-0.3
06/06/2024	25.58	17,500	25.24	25.58	25.24	0	0	0
05/06/2024	25.24	20,700	25.30	25.35	25.07	0	0	0
04/06/2024	25.24	24,500	25.13	25.24	25.01	0	0	0
03/06/2024	25.10	18,200	25.01	25.13	24.84	0	0	0
31/05/2024	25.01	9,500	24.73	25.01	24.55	0	300	-0.0
30/05/2024	24.70	3,200	24.53	25.01	24.44	0	0	0
29/05/2024	24.55	7,900	24.58	24.75	24.38	0	100	-0.0
28/05/2024	24.55	21,000	24.44	24.55	24.10	0	2,500	-0.1
27/05/2024	24.44	12,400	24.98	24.98	24.33	0	800	-0.0
24/05/2024	24.70	16,800	24.78	25.04	24.38	0	0	0
23/05/2024	24.95	15,200	24.93	24.98	24.81	0	0	0
22/05/2024	25.01	4,300	25.04	25.07	24.93	0	0	0
21/05/2024	25.07	4,800	25.10	25.10	24.90	0	0	0
20/05/2024	25.01	9,200	24.90	25.04	24.87	0	1,000	-0.0
17/05/2024	24.90	12,400	24.75	24.95	24.75	800	0	0.0
16/05/2024	24.75	19,400	24.73	24.78	24.44	0	0	0
15/05/2024	24.73	8,200	24.50	24.73	24.50	0	0	0
14/05/2024	24.61	11,500	24.55	24.61	24.44	200	100	0.0
13/05/2024	24.55	5,100	24.44	24.73	24.44	0	0	0
10/05/2024	24.55	12,700	24.27	24.61	24.24	0	0	0
09/05/2024	24.30	8,600	24.73	24.73	24.16	0	0	0
08/05/2024	24.53	10,000	25.04	25.04	24.36	0	0	0
07/05/2024	24.53	21,700	24.44	24.70	24.27	0	600	-0.0
06/05/2024	24.27	18,400	24.10	24.27	23.98	0	0	0
03/05/2024	23.98	29,400	24.04	24.07	23.87	0	0	0
02/05/2024	24.04	44,800	23.76	24.44	23.76	2,800	0	0.1
26/04/2024	24.16	28,400	24.27	24.36	23.98	0	500	-0.0
25/04/2024	24.27	69,800	23.70	24.55	23.64	0	0	0
24/04/2024	23.64	13,900	23.64	23.64	23.53	0	0	0
23/04/2024	23.47	42,900	23.73	23.73	23.44	0	0	0
22/04/2024	23.61	79,200	23.47	23.61	23.41	0	3,400	-0.1
19/04/2024	23.58	117,400	23.50	23.61	23.41	0	0	0
17/04/2024	23.61	18,700	23.44	23.76	23.44	0	0	0
16/04/2024	23.58	81,800	23.38	23.70	23.13	1,200	1,100	0.0
15/04/2024	22.87	62,800	23.96	23.96	22.84	3,200	100	0.1
12/04/2024	23.93	3,200	23.58	23.98	23.58	0	0	0
11/04/2024	23.90	21,200	23.41	23.90	23.41	0	200	-0.0
10/04/2024	23.87	21,700	23.93	23.93	23.78	0	0	0
09/04/2024	23.87	12,400	24.04	24.04	23.76	0	300	-0.0
08/04/2024	23.90	18,000	23.93	23.93	23.76	0	100	-0.0
05/04/2024	24.04	12,200	24.10	24.10	23.81	0	600	-0.0
04/04/2024	24.27	22,800	24.47	24.47	24.01	100	0	0.0
03/04/2024	24.10	52,100	23.78	24.18	23.61	900	100	0.0
02/04/2024	23.70	31,700	23.70	23.70	23.53	0	0	0
01/04/2024	23.61	24,200	23.58	23.64	23.50	0	0	0
29/03/2024	23.61	13,200	23.47	23.61	23.47	0	0	0
28/03/2024	23.61	27,300	23.81	23.81	23.53	0	0	0
27/03/2024	23.58	95,500	23.41	23.58	23.33	0	0	0
26/03/2024	23.33	33,100	23.18	23.33	23.18	0	0	0
25/03/2024	23.30	21,300	23.30	23.41	23.16	0	0	0
22/03/2024	23.36	70,900	23.36	23.47	23.16	0	0	0
21/03/2024	23.38	15,800	23.44	23.53	23.30	0	0	0
20/03/2024	23.41	17,300	23.27	23.41	23.13	0	400	-0.0
19/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2024	23.41	17,000	22.90	23.47	22.90	0	0	0
18/03/2024	23.53	82,500	23.72	23.78	23.25	1,400	0	0.1
15/03/2024	23.75	53,800	23.78	23.81	23.69	0	0	0
14/03/2024	23.78	26,300	23.75	23.83	23.64	0	0	0
13/03/2024	23.69	100,300	23.81	23.81	23.55	0	0	0
12/03/2024	23.58	72,700	23.81	23.81	23.42	0	0	0
11/03/2024	23.53	77,300	23.33	23.69	23.30	3,200	0	0.1
08/03/2024	23.33	29,600	23.42	23.42	23.25	1,500	0	0.1
07/03/2024	23.36	49,700	23.42	23.44	23.28	0	0	0
06/03/2024	23.36	12,000	23.36	23.42	23.30	0	0	0
05/03/2024	23.44	50,600	23.42	23.86	23.42	0	0	0

Page:
<<
5
6
7
>>

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