CTCP Rau quả Thực phẩm An Giang (ant)

25.75
-0.05
(-0.19%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

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) 		-2.53 -8.94% 197,900 400 0
25.20
28.33
25.75
2 tháng
(2026-04-13) 		-3.87 -13.03% 439,900 400 0
25.20
30.50
25.75
3 tháng
(2026-03-16) 		-4.52 -14.92% 847,600 400 0
25.20
30.50
25.75
6 tháng
(2025-12-15) 		-6.09 -19.09% 3,579,200 400 0
25.20
35.42
25.75
12 tháng
(2025-06-17) 		2.54 10.93% 9,487,200 400 0
21.28
35.91
25.75
24 tháng
(2024-06-24) 		15.56 152.07% 15,358,901 400 0
9.86
35.91
25.75
36 tháng
(2023-06-28) 		18.57 256.69% 19,014,489 400 0
5.85
35.91
25.75
60 tháng
(2021-07-08) 		21.16 456.13% 24,965,966 0 -0.0
3.24
35.91
25.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
25.75
 500 25.95 25.95 25.10 0 0 0
11/06/2026
25.80
 10,900 26 26 24.90 400 0 0
10/06/2026
25.80
 4,300 26.25 26.25 25 0 0 0
09/06/2026
25.80
 1,100 25.65 26.20 25.65 0 0 0
08/06/2026
25.75
 900 26.10 26.10 25.20 0 0 0
05/06/2026
25.20
 8,100 26 26 25.20 0 0 0
04/06/2026
25.60
 11,200 25.90 25.90 25.30 0 0 0
03/06/2026
25.90
 5,300 26.60 26.60 25.10 0 0 0
02/06/2026
26.65
 10,600 26.80 27.60 25.10 0 0 0
01/06/2026
25.85
 8,700 26 26 25.40 0 0 0
29/05/2026
25.85
 4,600 25.55 26.90 25 0 0 0
28/05/2026
25.70
 11,700 26.70 26.70 25.70 0 0 0
27/05/2026
26
 5,800 27.45 27.45 26 0 0 0
26/05/2026
26.65
 31,800 26.75 26.75 25.80 0 0 0
25/05/2026
26.30
 24,400 26.95 26.95 25.90 0 0 0
22/05/2026
26.95
 4,200 27.45 27.45 26.85 0 0 0
21/05/2026
26.95
 11,000 27.50 27.50 26.10 0 0 0
20/05/2026
27
 14,800 27.90 27.90 26.50 0 0 0
19/05/2026
27.50
 3,700 27.55 28.50 27.50 0 0 0
18/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
18/05/2026
27.55
 11,300 26.10 28.80 26.10 0 0 0
15/05/2026
28.04
 8,100 27.29 28.71 27.29 0 0 0
14/05/2026
28.33
 1,900 28.33 28.33 27.92 0 0 0
13/05/2026
28.33
 3,500 29.25 29.25 28.33 0 0 0
12/05/2026
28.33
 5,000 27.92 29.46 27.92 0 0 0
11/05/2026
27.92
 5,800 28.33 28.33 27.92 0 0 0
08/05/2026
27.92
 8,300 28.63 28.63 27.50 0 0 0
07/05/2026
27.92
 5,200 27.92 28.46 27.17 0 0 0
06/05/2026
27.92
 18,400 29.04 29.04 27.58 0 0 0
05/05/2026
28.13
 5,700 28.25 28.25 27.08 0 0 0
04/05/2026
28.25
 41,500 28.46 29.79 28.08 0 0 0
29/04/2026
29.92
 4,000 30.58 30.58 29.33 0 0 0
28/04/2026
29.17
 48,300 29.75 30 29.17 0 0 0
24/04/2026
30.25
 3,800 29.58 30.25 29.58 0 0 0
23/04/2026
30.42
 12,500 30.42 30.42 29.67 0 0 0
22/04/2026
30.42
 6,100 30.50 30.50 30.42 0 0 0
21/04/2026
30.50
 17,300 30.42 30.83 30.42 0 0 0
20/04/2026
30.42
 1,800 30.42 30.42 30.42 0 0 0
17/04/2026
30.42
 14,100 29.58 30.79 29.58 0 0 0
16/04/2026
29.58
 13,400 29.67 29.67 29.33 0 0 0
15/04/2026
29.67
 9,700 29.67 29.75 29.42 0 0 0
14/04/2026
29.67
 7,200 29.67 29.67 29.38 0 0 0
13/04/2026: Cổ tức tiền mặt tỉ lệ: 5%
13/04/2026
29.67
 13,900 29.71 30.63 29.17 0 0 0
10/04/2026
29.71
 1,500 29.34 29.71 29.34 0 0 0
09/04/2026
29.71
 4,000 29.42 29.71 29.30 0 0 0
08/04/2026
29.91
 4,600 29.42 30.41 29.34 0 0 0
07/04/2026
29.30
 2,800 30.41 30.41 29.26 0 0 0
06/04/2026
29.30
 7,500 30.32 30.32 29.30 0 0 0
03/04/2026
29.75
 1,900 29.34 30.37 29.34 0 0 0
02/04/2026
29.59
 3,500 31.19 31.19 29.09 0 0 0
01/04/2026
30.24
 2,100 29.22 30.41 29.17 0 0 0
31/03/2026
30.16
 8,100 28.93 30.28 28.76 0 0 0
30/03/2026
28.76
 26,500 29.17 29.54 28.76 0 0 0
27/03/2026
29.17
 7,500 28.76 29.34 28.76 0 0 0
26/03/2026
29.09
 15,800 27.94 29.09 27.20 0 0 0
25/03/2026
28.72
 20,500 28.85 28.85 27.98 0 0 0
24/03/2026
29.01
 29,800 27.45 29.01 27.45 0 0 0
23/03/2026
27.41
 74,900 27.98 27.98 27.41 0 0 0
20/03/2026
29.46
 35,200 28.11 29.54 27.94 0 0 0
19/03/2026
29.54
 67,400 28.76 31.19 27.98 0 0 0
18/03/2026
30.00
 36,200 31.27 31.27 29.59 0 0 0
17/03/2026
29.59
 43,000 30.57 30.57 28.76 0 0 0
16/03/2026
30.32
 14,900 31.11 31.11 27.53 0 0 0
13/03/2026
29.59
 19,900 30.16 30.78 29.59 0 0 0
12/03/2026
30.12
 2,600 30.24 30.24 30.12 0 0 0
11/03/2026
30.32
 38,300 29.05 30.41 29.01 0 0 0
10/03/2026
29.59
 14,100 28.72 30.65 27.16 0 0 0
09/03/2026
28.72
 91,600 28.72 30.41 28.72 0 0 0
06/03/2026
30.86
 59,300 31.27 31.80 30.86 0 0 0
05/03/2026
31.72
 75,300 31.52 31.72 31.27 0 0 0
04/03/2026
31.52
 88,700 32.30 32.42 31.23 0 0 0
03/03/2026
32.54
 67,100 32.30 32.87 31.23 0 0 0
02/03/2026
32.54
 28,400 31.64 32.54 31.64 0 0 0
27/02/2026
32.54
 54,100 32.26 32.87 31.43 0 0 0
26/02/2026
31.72
 21,100 31.43 31.93 31.43 0 0 0
25/02/2026
31.43
 45,100 31.39 31.93 31.27 0 0 0
24/02/2026
31.39
 69,100 31.93 31.93 31.39 0 0 0
23/02/2026
31.39
 15,200 31.56 32.79 31.27 0 0 0
13/02/2026
31.39
 23,100 32.71 32.71 31.31 0 0 0
12/02/2026
31.56
 12,300 31.48 31.56 31.06 0 0 0
11/02/2026
31.48
 19,800 31.56 31.56 31.06 0 0 0
10/02/2026
31.43
 14,000 31.31 32.17 31.23 0 0 0
09/02/2026
31.35
 34,700 31.60 32.87 31.31 0 0 0
06/02/2026
31.60
 11,600 31.64 31.72 31.31 0 0 0
05/02/2026
31.64
 21,300 32.05 32.05 31.64 0 0 0
04/02/2026
32.21
 39,400 32.05 32.46 31.39 0 0 0
03/02/2026
32.26
 26,300 32.17 34.43 32.05 0 0 0
02/02/2026
32.79
 94,800 35.50 35.50 31.72 0 0 0
30/01/2026
33.37
 111,500 31.27 33.37 31.19 0 0 0
29/01/2026
31.19
 8,400 31.56 31.56 30.82 0 0 0
28/01/2026
31.56
 60,800 32.05 32.79 30.82 0 0 0
27/01/2026
32.05
 28,200 32.34 32.67 31.27 0 0 0
26/01/2026
32.71
 5,700 33.20 33.20 31.72 0 0 0
23/01/2026
32.87
 26,000 33.69 33.69 32.21 0 0 0
22/01/2026
32.46
 30,800 32.87 32.87 32.38 0 0 0
21/01/2026
32.46
 40,900 34.19 34.43 32.46 0 0 0
20/01/2026
34.23
 115,400 34.43 35.34 33.65 0 0 0
12/01/2026
32.79
 108,600 33.28 33.28 31.97 0 0 0
09/01/2026
32.87
 65,500 33.45 33.61 32.71 0 0 0
08/01/2026
33.86
 91,000 33.45 34.68 32.95 0 0 0
07/01/2026
34.52
 42,100 34.11 34.60 33.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |