Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	5.30	8,100	5.40	5.40	5.30	0	0	0
11/06/2026	5.40	6,000	5.40	5.40	5.40	0	0	0
10/06/2026	5.30	8,000	5.40	5.40	5.30	0	0	0
09/06/2026	5.40	6,300	5.40	5.40	5.40	0	0	0
08/06/2026	5.40	16,100	5.50	5.50	5.40	0	0	0
05/06/2026	5.40	5,700	5.50	5.50	5.40	0	0	0
04/06/2026	5.40	4,000	5.50	5.50	5.40	0	0	0
03/06/2026	5.50	3,000	5.50	5.50	5.40	0	0	0
02/06/2026	5.50	14,100	5.50	5.50	5.50	0	0	0
01/06/2026	5.50	1,000	5.50	5.50	5.50	0	0	0
29/05/2026	5.50	5,900	5.30	5.50	5.30	0	0	0
28/05/2026	5.30	1,000	5.30	5.30	5.30	0	0	0
27/05/2026	5.30	2,900	5.40	5.40	5.30	0	0	0
26/05/2026	5.30	5,900	5.50	5.50	5.30	0	0	0
25/05/2026	5.50	4,100	5.50	5.50	5.50	0	0	0
22/05/2026: Cổ tức tiền mặt tỉ lệ: 4.2%
22/05/2026	5.50	28,700	5.50	5.60	5.50	0	0	0
21/05/2026	5.47	11,400	5.47	5.47	5.47	0	0	0
20/05/2026	5.47	8,400	5.38	5.47	5.38	0	0	0
19/05/2026	5.38	15,600	5.38	5.38	5.38	0	0	0
18/05/2026	5.38	4,100	5.38	5.38	5.38	0	0	0
15/05/2026	5.38	5,400	5.38	5.38	5.38	0	0	0
14/05/2026	5.29	13,600	5.29	5.29	5.29	0	0	0
13/05/2026	5.29	1,200	5.29	5.29	5.29	0	0	0
12/05/2026	5.19	1,000	5.19	5.19	5.19	0	0	0
11/05/2026	5.19	20,200	5.10	5.19	5.10	0	0	0
08/05/2026	5.19	500	5.19	5.19	5.19	0	0	0
07/05/2026	5.10	4,000	5.19	5.19	5.10	0	0	0
06/05/2026	5.19	1,600	5.10	5.19	5.10	0	0	0
05/05/2026	5.01	45,600	5.10	5.10	5.01	0	0	0
04/05/2026	5.10	19,000	5.29	5.29	5.10	0	0	0
29/04/2026	5.19	5,500	5.19	5.19	5.19	0	0	0
28/04/2026	5.19	17,000	5.38	5.38	5.19	0	0	0
24/04/2026	5.29	1,500	5.38	5.38	5.29	0	0	0
23/04/2026	5.38	200	5.38	5.38	5.38	0	0	0
22/04/2026	5.29	3,700	5.38	5.38	5.29	0	0	0
21/04/2026	5.29	3,000	5.38	5.38	5.29	0	0	0
20/04/2026	5.29	2,100	5.38	5.38	5.29	0	0	0
17/04/2026	5.29	8,300	5.29	5.38	4.55	0	0	0
16/04/2026	5.29	2,200	5.29	5.38	5.29	0	0	0
15/04/2026	5.29	2,200	5.38	5.38	5.29	0	0	0
14/04/2026	5.29	6,000	5.38	5.38	5.29	0	0	0
13/04/2026	5.19	13,600	5.38	5.38	5.19	0	0	0
10/04/2026	5.29	2,600	5.29	5.29	5.29	0	0	0
09/04/2026	5.19	5,400	5.38	5.38	5.19	0	0	0
08/04/2026	5.29	4,900	5.29	5.29	5.19	0	0	0
07/04/2026	5.19	13,600	5.29	5.29	5.19	0	0	0
06/04/2026	5.29	7,600	5.38	5.38	5.29	0	0	0
03/04/2026	5.38	7,700	5.38	5.38	5.38	0	0	0
02/04/2026	5.38	300	5.38	5.38	5.38	0	0	0
01/04/2026	5.29	9,200	5.38	5.38	5.29	0	0	0
31/03/2026	5.38	300	5.38	5.38	5.38	0	0	0
30/03/2026	5.38	600	5.19	5.38	5.19	0	0	0
27/03/2026	5.38	6,500	5.38	5.38	5.29	0	0	0
26/03/2026	5.38	8,200	5.38	5.38	5.38	0	0	0
25/03/2026	5.38	13,200	5.38	5.38	5.38	0	0	0
24/03/2026	5.29	10,000	5.29	5.29	5.29	0	0	0
23/03/2026	5.19	3,200	5.47	5.47	5.19	0	0	0
20/03/2026	5.29	21,800	5.38	5.38	5.29	0	0	0
19/03/2026	5.38	8,500	5.38	5.38	5.38	0	0	0
18/03/2026	5.38	27,000	5.57	5.57	5.38	0	0	0
17/03/2026	5.38	6,600	5.38	5.38	5.38	0	0	0
16/03/2026	5.29	21,200	5.38	5.38	5.29	0	0	0
13/03/2026	5.38	300	5.38	5.38	5.38	0	0	0
12/03/2026	5.29	21,100	5.38	5.38	5.29	0	0	0
11/03/2026	5.29	8,600	5.38	5.47	5.29	0	0	0
10/03/2026	5.01	13,400	5.01	5.10	5.01	0	0	0
09/03/2026	4.92	62,600	5.38	5.38	4.82	0	0	0
06/03/2026	5.29	7,500	5.47	5.47	5.29	0	0	0
05/03/2026	5.47	8,200	5.75	5.75	5.38	0	0	0
04/03/2026	5.57	87,000	5.29	5.94	5.29	0	0	0
03/03/2026	5.29	15,700	5.29	5.29	5.19	0	0	0
02/03/2026	5.19	9,400	5.29	5.29	5.19	0	0	0
27/02/2026	5.29	4,400	5.29	5.38	5.29	0	0	0
26/02/2026	5.29	11,800	5.29	5.29	5.29	0	0	0
25/02/2026	5.19	5,200	5.19	5.19	5.19	0	0	0
24/02/2026	5.19	6,000	5.19	5.19	5.19	0	0	0
23/02/2026	5.19	3,500	5.19	5.19	5.19	0	0	0
13/02/2026	5.19	1,500	5.19	5.19	5.19	0	0	0
12/02/2026	5.19	1,000	5.19	5.19	5.10	0	0	0
11/02/2026	5.19	2,800	5.19	5.19	5.19	0	0	0
10/02/2026	5.19	1,400	5.29	5.29	5.19	0	0	0
09/02/2026	5.19	200	5.19	5.19	5.19	0	0	0
06/02/2026	5.19	200	5.19	5.19	5.19	0	0	0
05/02/2026	5.19	1,800	5.19	5.19	5.19	0	0	0
04/02/2026	5.19	700	5.38	5.38	5.19	0	0	0
03/02/2026	5.19	1,100	5.01	5.19	5.01	0	0	0
02/02/2026	5.01	2,300	5.19	5.19	5.01	0	0	0
30/01/2026	5.19	1,500	5.19	5.19	5.19	0	0	0
29/01/2026	5.01	4,000	5.01	5.01	5.01	0	0	0
28/01/2026	5.01	2,600	5.10	5.10	5.01	0	0	0
27/01/2026	5.10	5,500	5.19	5.19	4.92	0	0	0
26/01/2026	5.10	1,200	5.29	5.29	5.10	0	0	0
23/01/2026	5.01	38,200	5.29	5.29	5.01	0	0	0
22/01/2026	5.01	13,500	5.29	5.29	5.01	0	0	0
21/01/2026	5.19	13,500	5.19	5.19	5.10	0	0	0
20/01/2026	5.19	3,300	5.19	5.19	5.19	0	0	0
19/01/2026	5.19	11,500	5.29	5.29	5.19	0	0	0
16/01/2026	5.29	3,100	5.19	5.29	5.19	0	200	0.0
15/01/2026	5.19	15,000	5.29	5.29	5.19	0	0	0
14/01/2026	5.29	2,100	5.38	5.38	5.29	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 (2026-09-08)	0.20	3.70%	82,100	0	0	5.30 5.60 5.50
2 tháng (2026-08-10)	0.30	5.66%	108,300	0	0	5.30 5.60 5.50
3 tháng (2026-07-10)	0.20	3.70%	168,800	0	0	4.80 5.60 5.50
6 tháng (2026-04-13)	0.41	7.81%	550,300	0	0	4.80 5.60 5.50
12 tháng (2025-10-13)	0.31	5.92%	1,589,100	-200	0.0	4.80 5.60 5.50
24 tháng (2024-10-18)	-0.88	-13.63%	5,115,722	-4,200	0.0	4.41 7.56 5.50
36 tháng (2023-10-24)	-3.57	-38.91%	18,613,106	-200	0.0	4.41 9.17 5.50
60 tháng (2021-11-03)	-2.29	-28.99%	29,591,950	-200	0.0	4.03 14.82 5.50

CTCP Xuất nhập khẩu Kiên Giang (kgm)

THỐNG KÊ GIAO DỊCH