CTCP Xuất nhập khẩu Kiên Giang (kgm)

5.70
0
(0%)

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
(2025-06-09)
0.10 1.82% 490,800 0 0
5.50
5.90
5.70
2 tháng
(2025-05-12)
-0.23 -3.86% 771,300 0 0
5.50
5.90
5.70
3 tháng
(2025-04-10)
0.16 3% 867,900 0 0
5.44
6.31
5.70
6 tháng
(2025-01-10)
-1.10 -16.40% 1,749,744 0 0
4.76
6.80
5.70
12 tháng
(2024-07-15)
-1.68 -23.09% 5,249,907 0 0.0
4.76
7.86
5.70
24 tháng
(2023-07-20)
-3.45 -38.13% 27,112,682 0 0.0
4.76
15.98
5.70
36 tháng
(2022-07-25)
-3.67 -39.62% 27,194,688 0 0.0
4.34
15.98
5.70
60 tháng
(2020-08-04)
1.32 30.97% 27,808,652 300 0.0
4.28
15.98
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2025
5.70
10,900 5.70 5.80 5.70 0 0 0
08/07/2025
5.60
4,500 5.70 5.70 5.60 0 0 0
07/07/2025
5.60
9,800 5.60 5.70 5.60 0 0 0
04/07/2025
5.50
15,600 5.60 5.60 5.50 0 0 0
03/07/2025
5.60
4,800 5.60 5.60 5.60 0 0 0
02/07/2025
5.60
7,100 5.60 5.60 5.60 0 0 0
01/07/2025
5.60
2,100 5.60 5.60 5.60 0 0 0
30/06/2025
5.60
1,200 5.60 5.60 5.60 0 0 0
27/06/2025
5.60
28,100 5.80 5.80 5.50 0 0 0
26/06/2025
5.70
12,300 5.80 5.80 5.70 0 0 0
25/06/2025
5.80
5,800 5.70 5.90 5.70 0 0 0
24/06/2025
5.60
32,300 5.80 5.80 5.50 0 0 0
23/06/2025
5.70
9,200 5.90 5.90 5.70 0 0 0
20/06/2025
5.80
7,600 5.80 5.80 5.70 0 0 0
19/06/2025
5.60
56,900 5.80 5.80 5.50 0 0 0
18/06/2025
5.80
16,300 5.70 5.80 5.70 0 0 0
17/06/2025
5.90
57,900 5.70 5.90 5.50 0 0 0
16/06/2025
5.60
22,900 5.60 5.60 5.60 0 0 0
13/06/2025
5.60
12,900 5.60 5.60 5.40 0 0 0
12/06/2025
5.50
53,600 5.50 5.50 5.40 0 0 0
11/06/2025
5.50
8,500 5.50 5.50 5.40 0 0 0
10/06/2025
5.50
5,500 5.70 5.70 5.50 0 0 0
09/06/2025
5.50
115,900 5.70 5.70 5 0 0 0
06/06/2025
5.60
44,000 5.70 5.80 5.50 0 0 0
05/06/2025
5.70
1,500 5.80 5.80 5.70 0 0 0
04/06/2025
5.80
8,800 5.80 5.80 5.70 0 0 0
03/06/2025: Cổ tức tiền mặt tỉ lệ: 1.75%
03/06/2025
5.80
5,300 5.80 5.90 5.70 0 0 0
02/06/2025
5.83
18,000 5.73 5.83 5.63 0 0 0
30/05/2025
5.53
46,700 5.73 5.73 5.24 0 0 0
29/05/2025
5.73
19,800 5.83 5.83 5.53 0 0 0
28/05/2025
5.73
4,900 5.83 5.83 5.73 0 0 0
27/05/2025
5.73
21,700 5.63 5.73 5.15 0 0 0
26/05/2025
5.73
1,300 5.83 5.83 5.73 0 0 0
23/05/2025
5.73
8,800 5.73 6.21 5.73 0 0 0
22/05/2025
5.63
10,500 5.73 5.73 5.63 0 0 0
21/05/2025
5.63
2,100 5.63 5.63 5.63 0 0 0
20/05/2025
5.73
7,600 5.63 5.73 5.63 0 0 0
19/05/2025
5.63
17,300 5.73 5.73 5.63 0 0 0
16/05/2025
5.73
4,600 5.83 5.83 5.73 0 0 0
15/05/2025
5.73
18,000 5.73 5.83 5.63 0 0 0
14/05/2025
5.83
14,400 5.83 5.83 5.73 0 0 0
13/05/2025
5.83
15,500 5.83 5.92 5.73 0 0 0
12/05/2025
5.83
9,700 5.63 5.83 5.63 0 0 0
09/05/2025
5.83
37,200 5.92 5.92 5.63 0 0 0
08/05/2025
5.83
1,100 5.83 5.83 5.83 0 0 0
07/05/2025
5.83
3,300 5.92 5.92 5.83 0 0 0
06/05/2025
5.83
11,400 5.83 5.92 5.63 0 0 0
05/05/2025
5.92
2,100 6.02 6.31 5.92 0 0 0
29/04/2025
6.02
2,100 6.21 6.21 5.92 0 0 0
28/04/2025
5.92
2,100 6.70 6.70 5.92 0 0 0
25/04/2025
6.12
400 6.02 6.12 6.02 0 0 0
24/04/2025
6.02
2,400 6.12 6.50 5.92 0 0 0
23/04/2025
6.31
6,800 5.92 6.50 5.83 0 0 0
22/04/2025
5.53
2,400 5.92 5.92 5.53 0 0 0
21/04/2025
6.02
5,600 6.31 6.31 5.92 0 0 0
18/04/2025
6.02
1,100 6.02 6.02 6.02 0 0 0
17/04/2025
6.02
800 6.12 6.12 5.83 0 0 0
16/04/2025
6.12
200 6.31 6.31 6.12 0 0 0
15/04/2025
6.12
200 6.12 6.12 6.12 0 0 0
14/04/2025
5.83
200 5.92 5.92 5.83 0 0 0
11/04/2025
5.83
16,600 5.83 6.12 5.24 0 0 0
10/04/2025
5.44
600 5.44 5.44 5.44 0 0 0
09/04/2025
4.85
9,600 4.76 5.05 4.66 0 0 0
08/04/2025
4.76
98,100 5.34 5.34 4.76 0 0 0
04/04/2025
5.73
8,400 5.44 5.92 5.15 0 0 0
03/04/2025
5.92
50,100 6.21 6.21 5.63 0 0 0
02/04/2025
6.31
6,300 6.31 6.31 6.31 0 0 0
01/04/2025
6.31
16,000 6.31 6.31 6.31 0 0 0
31/03/2025
6.21
6,800 6.41 6.41 6.21 0 0 0
28/03/2025
6.31
35,400 6.50 6.50 6.31 0 0 0
27/03/2025
6.41
23,400 6.41 6.41 6.31 0 0 0
26/03/2025
6.50
6,100 6.41 6.50 6.41 0 0 0
25/03/2025
6.41
15,700 6.41 6.50 6.41 0 0 0
24/03/2025
6.31
400 6.41 6.41 6.31 0 0 0
21/03/2025
6.41
15,800 6.50 6.50 6.31 0 0 0
20/03/2025
6.50
1,000 6.50 6.50 6.50 0 0 0
19/03/2025
6.50
6,800 6.50 6.50 6.41 0 0 0
18/03/2025
6.41
2,900 6.50 6.60 6.41 0 0 0
17/03/2025
6.41
16,700 6.50 6.50 6.41 0 0 0
14/03/2025
6.41
19,000 6.41 6.41 6.41 0 0 0
13/03/2025
6.41
12,500 6.50 6.50 6.41 0 0 0
12/03/2025
6.50
10,000 6.50 6.50 6.50 0 0 0
11/03/2025
6.50
66,400 6.60 6.60 6.31 0 0 0
10/03/2025
6.60
3,000 6.70 6.70 6.60 0 0 0
07/03/2025
6.60
10,300 6.60 6.60 6.50 0 0 0
06/03/2025
6.60
3,600 6.60 6.60 6.60 0 0 0
05/03/2025
6.60
21,000 6.60 6.60 6.60 0 0 0
04/03/2025
6.60
16,400 6.70 6.70 6.50 0 0 0
03/03/2025
6.70
7,800 6.60 6.70 6.60 0 0 0
28/02/2025
6.70
14,900 6.70 6.70 6.70 0 0 0
27/02/2025
6.70
10,100 6.60 6.70 6.60 0 0 0
26/02/2025
6.70
5,900 6.80 6.80 6.70 0 0 0
25/02/2025
6.80
24,500 6.70 6.80 6.70 0 0 0
24/02/2025
6.70
16,400 6.70 6.70 6.70 0 0 0
21/02/2025
6.70
7,400 6.80 6.80 6.70 0 0 0
20/02/2025
6.70
23,400 6.60 6.80 6.60 0 0 0
19/02/2025
6.50
36,900 6.50 6.60 6.41 0 0 0
18/02/2025
6.50
100 6.50 6.50 6.50 0 0 0
17/02/2025
6.50
20,800 6.60 6.60 6.50 0 0 0
14/02/2025
6.60
25,500 6.60 6.70 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |