Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	38	30,700	37	38.55	37	0	0	0
03/06/2026	43.10	49,500	42.75	43.10	42.75	500	0	0
02/06/2026	42.95	52,600	42.80	42.95	42.65	11,700	0	0
01/06/2026	42.80	22,200	42.80	42.95	42.50	100	0	0
29/05/2026	42.80	17,200	42.90	42.90	42.60	0	0	0
28/05/2026	42.80	7,600	42.60	42.85	42.60	200	0	0
27/05/2026	42.60	6,300	42.80	42.80	42.55	100	0	0
26/05/2026	42.60	8,000	43	43	42.60	0	200	0
25/05/2026	42.80	7,300	42.90	42.90	42.60	0	0	0
22/05/2026	42.90	16,100	43.30	43.30	42.65	0	0	0
21/05/2026	43	8,700	43.35	43.35	42.80	200	300	0
20/05/2026	42.65	16,200	43.15	43.45	42.65	0	0	0
19/05/2026	43.10	16,800	43.40	43.40	43	0	200	0
18/05/2026	43.30	6,600	43.40	43.40	42.55	300	0	0
15/05/2026	43.30	11,000	43	43.30	42.90	200	100	0
14/05/2026	43.05	5,500	43.25	43.30	43.05	0	0	0
13/05/2026	43.25	11,500	43.55	43.55	43	0	500	0
12/05/2026	43.55	13,300	43.65	43.65	43.50	0	0	0
11/05/2026	43.65	22,100	44.40	44.40	43.50	400	0	0
08/05/2026	44.10	15,300	44.30	44.50	44.05	0	2,200	0
07/05/2026	44.30	31,600	44.30	44.70	44.20	0	0	0
06/05/2026	44.25	3,700	44.60	44.60	44.10	0	300	0
05/05/2026	44	40,900	43.45	44.40	43.45	100	0	0
04/05/2026	43.80	37,500	44.10	44.35	43.80	500	0	0
29/04/2026	44.30	6,700	44.45	44.50	44.20	0	0	0
28/04/2026	44.45	23,900	44.75	44.80	44.45	0	500	0
24/04/2026	44.75	10,100	44.60	44.90	44.60	0	0	0
23/04/2026	44.85	31,600	44.90	44.95	44.55	0	4,000	0
22/04/2026	44.90	14,900	45	45	44.65	0	0	0
21/04/2026	45	28,600	45.30	45.30	44.90	0	0	0
20/04/2026	44.95	37,000	44.70	45	44.70	0	0	0
17/04/2026	44.60	30,000	45	45.05	44.50	0	0	0
16/04/2026	44.95	6,200	45	45.10	44.65	0	0	0
15/04/2026	45.25	29,900	45.25	45.30	44.90	17,300	1,200	0
14/04/2026	45.25	22,000	45.25	45.35	45.05	4,800	1,500	0
13/04/2026	45.25	54,600	44.80	45.40	44.50	9,800	0	0
10/04/2026	45.30	129,400	44.25	45.30	44.25	104,200	0	0
09/04/2026	44.25	73,900	43.60	44.50	43.30	65,700	0	0
08/04/2026	44.40	32,200	43.05	44.70	43.05	13,700	500	0
07/04/2026	43	7,800	43.55	43.70	43	0	400	0
06/04/2026	43.55	13,900	43.80	43.80	43	0	7,000	0
03/04/2026	44	13,400	43.25	44.15	43.25	900	2,400	0
02/04/2026	43.80	11,100	44.25	44.25	43.35	1,500	2,000	0
01/04/2026	44.25	5,100	44.20	44.30	43.95	1,200	800	0
31/03/2026	44.20	15,200	44.20	44.20	43.60	9,000	2,000	0
30/03/2026	44.15	2,700	43.35	44.20	43.30	0	900	0
27/03/2026	44.35	18,900	43.90	44.35	43.30	5,600	2,100	0
26/03/2026	44	2,800	44.30	44.30	43.70	1,600	400	0
25/03/2026	43.90	72,400	43.60	45.30	43.10	31,100	45,400	0
24/03/2026	44.30	25,200	44.35	45.90	43.90	19,000	2,700	0
23/03/2026	43.90	34,400	44.20	44.25	43.15	12,500	10,200	0
20/03/2026	44.25	9,500	44.10	44.45	44	3,100	3,400	-0.0
19/03/2026	44.30	13,000	44	44.90	44	7,000	700	0.3
18/03/2026	44.40	10,100	44.80	44.80	44	20,500	11,100	0.4
17/03/2026	44.80	61,700	43.65	44.80	43.35	0	0	0
16/03/2026: Cổ tức tiền mặt tỉ lệ: 10%
16/03/2026	43.60	6,300	43.60	43.70	43.50	3,400	8,200	-0.2
13/03/2026	43.60	43,700	43.65	43.99	43.55	3,400	8,200	-0.2
12/03/2026	43.55	17,400	43.80	43.80	43.40	0	2,700	-0.1
11/03/2026	43.80	20,700	42.72	43.80	42.72	0	3,000	-0.1
10/03/2026	42.57	23,100	42.04	43.01	41.99	0	0	0
09/03/2026	41.25	47,800	43.45	43.45	41.06	0	0	0
06/03/2026	43.55	16,800	43.99	43.99	43.55	0	1,400	-0.1
05/03/2026	43.94	4,500	43.80	44.14	43.80	0	500	-0.0
04/03/2026	43.60	40,400	44.19	44.19	43.50	0	4,300	-0.2
03/03/2026	44.09	84,800	43.99	44.09	43.80	0	6,100	-0.3
02/03/2026	43.84	39,400	43.84	44.28	43.80	0	4,900	-0.2
27/02/2026	44.09	41,400	43.99	44.09	43.80	0	7,700	-0.3
26/02/2026	43.94	17,400	43.99	43.99	43.80	0	2,200	-0.1
25/02/2026	43.80	67,100	43.99	44.24	43.80	0	6,500	-0.3
24/02/2026	43.99	24,500	43.99	43.99	43.80	0	4,600	-0.2
23/02/2026	43.99	22,500	43.99	43.99	43.89	0	4,300	-0.2
13/02/2026	43.99	43,400	43.99	44.09	43.80	0	8,800	-0.4
12/02/2026	43.99	3,700	43.80	44.19	43.50	0	500	-0.0
11/02/2026	43.99	32,900	43.94	44.09	43.50	0	6,000	-0.3
10/02/2026	43.94	6,800	44.14	44.14	43.60	0	600	-0.0
09/02/2026	43.89	6,800	43.94	43.99	43.50	0	1,300	-0.1
06/02/2026	43.84	26,600	43.70	43.99	43.01	0	1,300	-0.1
05/02/2026	43.99	23,400	44.09	44.09	43.84	0	200	-0.0
04/02/2026	43.99	17,600	44.09	44.19	43.89	0	2,400	-0.1
03/02/2026	44.09	32,800	44.24	44.33	43.84	0	4,900	-0.2
02/02/2026	44.19	42,600	43.99	44.28	43.80	0	14,000	-0.6
30/01/2026	44.24	37,500	44.48	44.48	43.80	0	5,900	-0.3
29/01/2026	44.48	9,100	44.48	44.58	43.99	0	800	-0.0
28/01/2026	44.48	22,900	44.87	44.87	43.70	0	3,100	-0.1
27/01/2026	44.48	42,000	43.89	44.48	43.84	0	7,000	-0.3
26/01/2026	43.89	19,900	44.19	44.19	43.70	0	1,400	-0.1
23/01/2026	44.19	15,200	44.48	44.48	43.99	0	2,300	-0.1
22/01/2026	44.48	8,500	44.43	44.58	44.04	3,100	1,700	0.1
21/01/2026	44.38	11,600	44.04	44.58	43.99	100	1,800	-0.1
20/01/2026	44.28	14,800	44.48	44.58	44.24	0	1,700	-0.1
19/01/2026	44.53	15,800	44.77	44.77	44.33	700	2,000	-0.1
16/01/2026	44.77	19,200	45.16	45.26	44.77	0	2,600	-0.1
15/01/2026	45.16	30,400	45.07	45.16	44.92	0	5,400	-0.2
14/01/2026	45.02	35,300	45.16	45.16	44.87	0	5,600	-0.3

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 (2026-05-13)	-6.40	-14.80%	352,000	11,400	0	36.60 43.30 36.75
2 tháng (2026-04-13)	-8.40	-18.56%	811,900	34,600	0	36.60 45.25 36.75
3 tháng (2026-03-16)	-6.75	-15.48%	1,370,900	234,400	0.5	36.60 45.30 36.75
6 tháng (2025-12-15)	-6.85	-15.67%	2,786,500	102,700	-5.5	36.60 45.51 36.75
12 tháng (2025-06-17)	-14.06	-27.62%	10,516,600	755,900	29.0	36.60 55.98 36.75
24 tháng (2024-06-24)	5.52	17.62%	20,905,100	830,284	28.8	31.03 55.98 36.75
36 tháng (2023-06-28)	11.16	43.46%	28,657,300	864,684	30.2	23.89 55.98 36.75
60 tháng (2021-07-08)	7.86	27.10%	46,856,500	475,258	-7.8	16.62 55.98 36.75

CTCP Đầu tư và Xây dựng Tiền Giang (thg)

THỐNG KÊ GIAO DỊCH