Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	36.80	9,300	36.95	36.95	36.50	0	0	0
17/06/2026	36.95	1,400	36.60	36.95	36.55	0	0	0
16/06/2026	36.60	10,600	37	37.50	36.40	0	100	0
15/06/2026	37	3,700	37.60	37.60	37	0	0	0
12/06/2026	36.75	5,600	37.90	37.90	36.45	0	0	0
11/06/2026	36.85	9,500	36.80	36.90	36.30	0	0	0
10/06/2026	36.65	10,000	36.70	36.70	36	0	0	0
09/06/2026	36.70	12,200	36.70	37.60	36.60	0	0	0
08/06/2026	36.60	17,600	38	38	36.60	0	500	0
05/06/2026	38.05	8,900	38.20	38.25	37.40	0	100	0
04/06/2026: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
04/06/2026	38	30,700	37	38.55	37	0	0	0
03/06/2026	37.26	49,500	36.95	37.26	36.95	500	0	0
02/06/2026	37.13	52,600	37.00	37.13	36.87	11,700	0	0
01/06/2026	37.00	22,200	37.00	37.13	36.74	100	0	0
29/05/2026	37.00	17,200	37.08	37.08	36.82	0	0	0
28/05/2026	37.00	7,600	36.82	37.04	36.82	200	0	0
27/05/2026	36.82	6,300	37.00	37.00	36.78	100	0	0
26/05/2026	36.82	8,000	37.17	37.17	36.82	0	200	0
25/05/2026	37.00	7,300	37.08	37.08	36.82	0	0	0
22/05/2026	37.08	16,100	37.43	37.43	36.87	0	0	0
21/05/2026	37.17	8,700	37.47	37.47	37.00	200	300	0
20/05/2026	36.87	16,200	37.30	37.56	36.87	0	0	0
19/05/2026	37.26	16,800	37.52	37.52	37.17	0	200	0
18/05/2026	37.43	6,600	37.52	37.52	36.78	300	0	0
15/05/2026	37.43	11,000	37.17	37.43	37.08	200	100	0
14/05/2026	37.21	5,500	37.39	37.43	37.21	0	0	0
13/05/2026	37.39	11,500	37.65	37.65	37.17	0	500	0
12/05/2026	37.65	13,300	37.73	37.73	37.60	0	0	0
11/05/2026	37.73	22,100	38.38	38.38	37.60	400	0	0
08/05/2026	38.12	15,300	38.29	38.47	38.08	0	2,200	0
07/05/2026	38.29	31,600	38.29	38.64	38.21	0	0	0
06/05/2026	38.25	3,700	38.55	38.55	38.12	0	300	0
05/05/2026	38.03	40,900	37.56	38.38	37.56	100	0	0
04/05/2026	37.86	37,500	38.12	38.34	37.86	500	0	0
29/04/2026	38.29	6,700	38.42	38.47	38.21	0	0	0
28/04/2026	38.42	23,900	38.68	38.73	38.42	0	500	0
24/04/2026	38.68	10,100	38.55	38.81	38.55	0	0	0
23/04/2026	38.77	31,600	38.81	38.86	38.51	0	4,000	0
22/04/2026	38.81	14,900	38.90	38.90	38.60	0	0	0
21/04/2026	38.90	28,600	39.16	39.16	38.81	0	0	0
20/04/2026	38.86	37,000	38.64	38.90	38.64	0	0	0
17/04/2026	38.55	30,000	38.90	38.94	38.47	0	0	0
16/04/2026	38.86	6,200	38.90	38.99	38.60	0	0	0
15/04/2026	39.12	29,900	39.12	39.16	38.81	17,300	1,200	0
14/04/2026	39.12	22,000	39.12	39.20	38.94	4,800	1,500	0
13/04/2026	39.12	54,600	38.73	39.24	38.47	9,800	0	0
10/04/2026	39.16	129,400	38.25	39.16	38.25	104,200	0	0
09/04/2026	38.25	73,900	37.69	38.47	37.43	65,700	0	0
08/04/2026	38.38	32,200	37.21	38.64	37.21	13,700	500	0
07/04/2026	37.17	7,800	37.65	37.78	37.17	0	400	0
06/04/2026	37.65	13,900	37.86	37.86	37.17	0	7,000	0
03/04/2026	38.03	13,400	37.39	38.16	37.39	900	2,400	0
02/04/2026	37.86	11,100	38.25	38.25	37.47	1,500	2,000	0
01/04/2026	38.25	5,100	38.21	38.29	37.99	1,200	800	0
31/03/2026	38.21	15,200	38.21	38.21	37.69	9,000	2,000	0
30/03/2026	38.16	2,700	37.47	38.21	37.43	0	900	0
27/03/2026	38.34	18,900	37.95	38.34	37.43	5,600	2,100	0
26/03/2026	38.03	2,800	38.29	38.29	37.78	1,600	400	0
25/03/2026	37.95	72,400	37.69	39.16	37.26	31,100	45,400	0
24/03/2026	38.29	25,200	38.34	39.68	37.95	19,000	2,700	0
23/03/2026	37.95	34,400	38.21	38.25	37.30	12,500	10,200	0
20/03/2026	38.25	9,500	38.12	38.42	38.03	3,100	3,400	-0.0
19/03/2026	38.29	13,000	38.03	38.81	38.03	7,000	700	0.3
18/03/2026	38.38	10,100	38.73	38.73	38.03	20,500	11,100	0.4
17/03/2026	38.73	61,700	37.73	38.73	37.47	0	0	0
16/03/2026: Cổ tức tiền mặt tỉ lệ: 10%
16/03/2026	37.69	6,300	37.69	37.78	37.60	3,400	8,200	-0.2
13/03/2026	37.69	43,700	37.73	38.03	37.65	3,400	8,200	-0.2
12/03/2026	37.65	17,400	37.86	37.86	37.52	0	2,700	-0.1
11/03/2026	37.86	20,700	36.93	37.86	36.93	0	3,000	-0.1
10/03/2026	36.80	23,100	36.34	37.18	36.29	0	0	0
09/03/2026	35.66	47,800	37.56	37.56	35.49	0	0	0
06/03/2026	37.65	16,800	38.03	38.03	37.65	0	1,400	-0.1
05/03/2026	37.98	4,500	37.86	38.15	37.86	0	500	-0.0
04/03/2026	37.69	40,400	38.20	38.20	37.60	0	4,300	-0.2
03/03/2026	38.11	84,800	38.03	38.11	37.86	0	6,100	-0.3
02/03/2026	37.90	39,400	37.90	38.28	37.86	0	4,900	-0.2
27/02/2026	38.11	41,400	38.03	38.11	37.86	0	7,700	-0.3
26/02/2026	37.98	17,400	38.03	38.03	37.86	0	2,200	-0.1
25/02/2026	37.86	67,100	38.03	38.24	37.86	0	6,500	-0.3
24/02/2026	38.03	24,500	38.03	38.03	37.86	0	4,600	-0.2
23/02/2026	38.03	22,500	38.03	38.03	37.94	0	4,300	-0.2
13/02/2026	38.03	43,400	38.03	38.11	37.86	0	8,800	-0.4
12/02/2026	38.03	3,700	37.86	38.20	37.60	0	500	-0.0
11/02/2026	38.03	32,900	37.98	38.11	37.60	0	6,000	-0.3
10/02/2026	37.98	6,800	38.15	38.15	37.69	0	600	-0.0
09/02/2026	37.94	6,800	37.98	38.03	37.60	0	1,300	-0.1
06/02/2026	37.90	26,600	37.77	38.03	37.18	0	1,300	-0.1
05/02/2026	38.03	23,400	38.11	38.11	37.90	0	200	-0.0
04/02/2026	38.03	17,600	38.11	38.20	37.94	0	2,400	-0.1
03/02/2026	38.11	32,800	38.24	38.32	37.90	0	4,900	-0.2
02/02/2026	38.20	42,600	38.03	38.28	37.86	0	14,000	-0.6
30/01/2026	38.24	37,500	38.45	38.45	37.86	0	5,900	-0.3
29/01/2026	38.45	9,100	38.45	38.53	38.03	0	800	-0.0
28/01/2026	38.45	22,900	38.79	38.79	37.77	0	3,100	-0.1
27/01/2026	38.45	42,000	37.94	38.45	37.90	0	7,000	-0.3
26/01/2026	37.94	19,900	38.20	38.20	37.77	0	1,400	-0.1
23/01/2026	38.20	15,200	38.45	38.45	38.03	0	2,300	-0.1
22/01/2026	38.45	8,500	38.41	38.53	38.07	3,100	1,700	0.1
21/01/2026	38.37	11,600	38.07	38.53	38.03	100	1,800	-0.1
20/01/2026	38.28	14,800	38.45	38.53	38.24	0	1,700	-0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	-0.31	-0.82%	338,700	11,400	0	36.60 38.05 36.80
2 tháng (2026-04-20)	-1.91	-4.90%	690,500	5,300	0	36.60 38.90 36.80
3 tháng (2026-03-20)	-1.30	-3.40%	1,301,100	223,400	-0.0	36.60 39.16 36.80
6 tháng (2025-12-22)	-1.03	-2.72%	2,726,900	102,600	-5.5	35.66 39.34 36.80
12 tháng (2025-06-23)	-7.72	-17.29%	10,350,000	765,400	29.6	35.66 48.39 36.80
24 tháng (2024-06-28)	9.97	36.93%	20,859,200	828,084	28.7	26.82 48.39 36.80
36 tháng (2023-07-04)	14.56	65%	28,596,600	859,584	30.0	20.65 48.39 36.80
60 tháng (2021-07-14)	12.02	48.20%	46,761,400	483,158	-7.1	14.36 48.39 36.80

CTCP Đầu tư và Xây dựng Tiền Giang (thg)

THỐNG KÊ GIAO DỊCH