Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	48.10	1,500	48	48.30	48	0	0	0
17/09/2026	48.60	3,600	48	49	48	0	0	0
16/09/2026	48	4,000	48.10	48.20	48	0	0	0
15/09/2026	48.50	27,900	48.60	48.60	46.80	0	0	0
14/09/2026	49	11,000	49.10	49.10	48.60	0	0	0
11/09/2026	49.30	14,600	49	49.30	48.90	0	0	0
10/09/2026	49.30	4,200	49.10	49.30	49	0	0	0
09/09/2026	49.50	6,300	48.60	49.50	48.60	0	0	0
08/09/2026	49.50	11,800	49	49.50	49	0	0	0
07/09/2026	49.10	9,100	50	50	49.10	0	100	-0.0
04/09/2026	50	7,100	41.90	50	41.90	0	0	0
03/09/2026	49.10	8,300	49.40	49.70	49.10	0	200	-0.0
02/09/2026	48.60	18,300	48.50	48.60	48	0	0	0
01/09/2026	44.30	139,000	47.10	47.10	44	0	0	0
31/08/2026	49	11,000	49.10	49.10	48.60	0	0	0
28/08/2026	49.80	5,800	48.50	50	48.50	0	200	-0.0
27/08/2026	48.50	16,900	49.60	49.70	48.50	0	0	0
26/08/2026	49.70	6,600	50	50	49.70	0	0	0
25/08/2026	50	46,200	50	50.10	49.90	45,200	0	2.3
24/08/2026	50	69,100	49.80	50.10	49.80	60,900	0	3.0
21/08/2026	50	76,500	50.20	50.20	49	50,000	0	2.5
20/08/2026	50.20	85,400	49.80	50.30	49.60	35,800	0	1.8
19/08/2026	49.90	44,200	49.80	50	49.80	9,500	0	0.5
18/08/2026	49.70	143,500	49.10	50	49	16,800	0	0.8
17/08/2026	49.20	24,100	49	49.60	48.60	0	0	0
14/08/2026	49	69,200	49.10	49.70	48.10	0	0	0
13/08/2026	49	57,500	48.60	49.50	47.70	0	0	0
12/08/2026	48.60	194,700	47.20	50	47.20	9,400	0	0.4
11/08/2026	47	54,900	46	48	46	15,700	0	0.7
10/08/2026	46.20	3,900	45.50	46.30	45.50	0	0	0
07/08/2026	46.60	16,800	46.60	46.80	46.40	2,000	0	0.1
06/08/2026	47	28,000	47.40	47.40	46.70	0	0	0
05/08/2026	47	22,000	47.40	47.60	46.90	0	0	0
04/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
04/08/2026	46.90	49,500	51	51	46.80	0	0	0
03/08/2026	45.65	27,400	46.09	46.17	45.65	0	0	0
31/07/2026: Cổ tức tiền mặt tỉ lệ: 5%
31/07/2026	45.65	38,300	45.22	46.52	45.22	1,000	0	0.1
30/07/2026	44.78	79,200	42.89	44.78	42.80	48,400	0	2.5
29/07/2026	43.06	18,300	42.20	43.06	42.20	14,700	1,700	0.6
28/07/2026	42.89	1,800	41.77	42.97	41.77	0	1,200	-0.1
27/07/2026	42.20	18,300	42.29	42.29	42.03	14,400	0	0.7
24/07/2026	42.20	7,800	43.06	43.06	42.20	2,000	0	0.1
23/07/2026	42.11	1,900	41.42	42.11	41.34	0	0	0
22/07/2026	41.85	17,400	44.70	44.70	41.77	0	0	0
21/07/2026	41.94	100	41.94	41.94	41.94	0	0	0
20/07/2026	41.60	34,800	42.20	42.20	40.99	0	1,000	-0.0
17/07/2026	41.77	22,700	42.29	42.63	41.77	0	0	0
16/07/2026	42.89	15,100	42.20	42.89	42.20	0	0	0
15/07/2026	42.03	1,800	42.89	42.89	42.03	0	0	0
14/07/2026	42.63	34,400	42.20	42.63	41.77	0	0	0
13/07/2026	42.63	6,000	42.03	43.06	42.03	0	0	0
10/07/2026	41.94	47,100	42.20	43.49	41.94	0	0	0
09/07/2026	42.03	34,100	43.06	43.06	41.94	0	0	0
08/07/2026	42.20	24,300	42.72	42.72	42.03	0	0	0
07/07/2026	41.94	53,100	43.92	43.92	41.94	0	0	0
06/07/2026	42.29	44,900	42.20	43.06	41.85	0	0	0
03/07/2026	42.20	80,100	43.92	43.92	41.94	0	0	0
02/07/2026	42.37	25,500	42.37	42.37	41.42	0	0	0
01/07/2026	43.49	50,600	43.66	43.92	43.23	0	0	0
30/06/2026	44.27	29,600	44.70	44.70	43.66	0	0	0
29/06/2026	44.78	50,400	44.78	45.21	44.70	40,000	0	2.1
26/06/2026	44.78	55,200	44.78	44.78	44.52	41,700	0	2.2
25/06/2026	44.78	67,600	44.61	44.78	44.35	47,800	0	2.5
24/06/2026	44.52	90,200	45.04	45.13	44.52	62,400	0	3.2
23/06/2026	44.96	45,000	44.87	45.13	44.87	27,000	0	1.4
22/06/2026	44.87	34,400	44.87	44.96	44.78	12,400	0	0.6
19/06/2026	45.04	14,700	44.96	45.04	44.78	4,200	0	0.2
18/06/2026	44.78	31,800	45.04	45.21	44.78	300	0	0.0
17/06/2026	45.04	58,000	44.35	45.04	44.35	11,500	0	0.6
16/06/2026	44.35	24,500	44.70	44.70	44.27	3,000	0	0.2
15/06/2026	44.18	41,300	44.52	45.21	44.18	200	0	0.0
12/06/2026	44.35	72,200	44.01	44.96	44.01	11,900	0	0.6
11/06/2026	43.92	46,500	44.01	44.18	43.58	34,800	0	1.8
10/06/2026	44.01	72,700	43.84	44.27	43.84	30,500	0	1.6
09/06/2026	43.75	46,000	43.49	44.35	43.23	16,000	0	0.8
08/06/2026	43.84	21,600	43.49	43.84	43.06	6,000	0	0.3
05/06/2026	43.66	139,000	43.92	44.09	43.06	86,300	0	4.4
04/06/2026	43.75	82,700	43.92	44.52	43.58	15,300	0	0.8
03/06/2026	43.84	283,400	42.20	44.52	42.20	62,300	0	3.1
02/06/2026	42.63	10,900	41.51	42.63	41.51	0	0	0
01/06/2026	41.77	11,000	41.77	42.20	41.77	1,500	0	0.1
29/05/2026	41.77	5,600	41.77	41.77	41.77	0	0	0
28/05/2026	42.11	17,200	41.34	42.20	41.34	2,400	0	0.1
27/05/2026	41.77	6,400	40.99	42.20	40.99	0	0	0
26/05/2026	40.91	9,100	40.91	40.99	40.82	0	0	0
25/05/2026	41.85	9,300	41.08	41.85	41.08	0	0	0
22/05/2026	41.34	3,600	42.54	42.54	41.34	0	0	0
21/05/2026	42.29	100,900	40.56	46.51	40.56	300	0	0.0
20/05/2026	40.65	40,200	40.48	40.65	40.22	0	0	0
19/05/2026	40.74	8,600	40.48	40.82	40.30	0	0	0
18/05/2026	40.74	28,100	40.48	41.08	40.30	0	0	0
15/05/2026	40.48	57,200	40.48	40.48	39.53	0	0	0
14/05/2026	40.48	70,400	39.36	40.56	39.36	0	0	0
13/05/2026	38.75	22,500	38.75	38.84	38.75	0	0	0
12/05/2026	39.01	9,100	38.84	39.01	38.67	0	0	0
11/05/2026	39.01	1,600	39.36	39.36	38.84	0	0	0
08/05/2026	38.58	18,100	39.01	39.18	38.58	5,500	0	0.2
07/05/2026	38.75	5,500	38.67	39.01	38.67	2,000	0	0.1
06/05/2026	39.01	15,400	38.93	39.10	38.32	0	0	0
05/05/2026	38.93	8,000	39.27	39.27	38.93	0	0	0
04/05/2026	39.18	43,400	39.18	41.25	38.75	0	0	0

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 (2026-08-19)	-1.30	-2.61%	626,900	200,900	10.0	44.30 50.20 48.10
2 tháng (2026-07-20)	7	16.84%	1,536,300	321,400	16.1	41.60 50.20 48.10
3 tháng (2026-06-22)	3.73	8.32%	2,348,400	552,700	28.1	41.60 50.20 48.10
6 tháng (2026-03-23)	10.71	28.26%	4,127,700	846,700	43.0	37.03 50.20 48.10
12 tháng (2025-09-23)	10.71	28.26%	7,915,200	867,400	43.9	37.03 50.20 48.10
24 tháng (2024-11-11)	-1.26	-2.53%	11,691,244	875,500	44.4	33.50 50.47 48.10
36 tháng (2023-10-13)	6.40	15.17%	13,612,593	875,500	44.4	33.50 50.47 48.10
60 tháng (2023-01-13)	6.40	15.17%	14,921,593	875,500	44.4	33.50 50.47 48.10

Công ty Cổ phần Nguyên liệu Á Châu AIG (aig)

THỐNG KÊ GIAO DỊCH