CTCP Xuất nhập khẩu Kiên Giang (kgm)

7.50
0.60
(8.70%)
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
(2024-10-23) 		0.50 7.14% 355,414 0 0
6.80
7.50
7.50
2 tháng
(2024-09-23) 		-0.10 -1.32% 1,356,540 2,800 0.0
6.80
8
7.50
3 tháng
(2024-08-26) 		-0.40 -5.06% 1,813,861 4,000 0.0
6.80
8
7.50
6 tháng
(2024-05-27) 		0.37 5.12% 4,774,502 4,000 0.0
6.80
8.10
7.50
12 tháng
(2023-11-28) 		-0.11 -1.45% 11,700,187 4,000 0.0
6.56
8.10
7.50
24 tháng
(2022-12-05) 		-0.01 -0.17% 24,934,406 4,000 0.0
4.47
16.46
7.50
36 tháng
(2021-12-08) 		-2.33 -23.71% 25,119,660 4,000 0.0
4.47
16.46
7.50
60 tháng
(2019-12-19) 		-3.35 -30.86% 25,623,757 4,300 0.0
3.10
16.46
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
13.32
 207,400 12.75 13.70 12.65 0 0 0
12/09/2023
12.75
 209,000 12.27 12.94 12.18 0 0 0
11/09/2023
12.27
 936,000 12.08 12.65 11.61 0 0 0
08/09/2023
12.08
 102,600 12.08 12.27 11.89 0 0 0
07/09/2023
12.08
 194,400 12.08 12.75 11.89 0 0 0
06/09/2023
12.08
 239,000 11.70 12.08 11.51 0 0 0
05/09/2023
11.70
 441,500 11.42 12.08 11.61 0 0 0
31/08/2023
11.42
 249,900 11.42 12.18 11.42 0 0 0
30/08/2023
11.42
 255,300 12.18 12.37 11.42 0 0 0
29/08/2023
12.18
 457,300 11.51 12.37 11.32 0 0 0
28/08/2023
11.51
 587,400 11.99 12.56 10.37 0 0 0
25/08/2023
11.99
 351,500 11.99 12.65 11.13 0 0 0
24/08/2023
11.99
 190,700 12.27 13.13 11.42 0 0 0
23/08/2023
12.27
 189,900 12.08 13.13 11.42 0 0 0
22/08/2023
12.08
 127,200 11.89 12.56 11.51 0 0 0
21/08/2023
11.89
 19,000 10.84 12.75 11.23 0 0 0
18/08/2023
10.84
 93,100 13.03 13.03 10.84 0 0 0
17/08/2023
13.03
 54,500 13.60 13.70 12.37 0 0 0
16/08/2023
13.60
 19,300 14.17 15.13 12.84 0 0 0
15/08/2023
14.17
 141,100 12.94 14.17 12.37 0 0 0
14/08/2023
12.94
 79,600 14.08 14.08 12.08 0 0 0
11/08/2023
14.08
 30,000 16.46 16.46 14.08 0 0 0
10/08/2023
16.46
 87,300 14.46 16.55 14.94 0 0 0
09/08/2023
14.46
 249,400 12.65 14.46 12.65 0 0 0
08/08/2023
12.65
 12,300 11.13 12.65 12.65 0 0 0
07/08/2023
11.13
 19,000 10.37 11.13 10.46 0 0 0
04/08/2023
10.37
 86,600 9.04 10.37 9.04 0 0 0
03/08/2023
9.04
 58,700 9.04 9.13 8.94 0 0 0
02/08/2023
9.04
 30,100 9.23 9.23 8.85 0 0 0
01/08/2023
9.23
 6,000 9.32 9.32 9.23 0 0 0
31/07/2023
9.32
 38,400 9.80 9.80 9.04 0 0 0
28/07/2023
9.80
 0 9.70 9.80 9.70 0 0 0
27/07/2023
9.70
 13,000 9.99 9.99 9.70 0 0 0
26/07/2023
9.99
 30,300 9.70 10.18 9.70 0 0 0
25/07/2023
9.70
 4,300 9.70 9.70 9.61 0 0 0
24/07/2023
9.70
 19,200 9.32 9.70 9.32 0 0 0
21/07/2023
9.32
 0 9.32 9.32 9.32 0 0 0
20/07/2023
9.32
 100 9.23 9.32 9.32 0 0 0
19/07/2023
9.23
 4,400 8.56 9.80 9.13 0 0 0
18/07/2023
8.56
 2,100 9.32 9.32 8.56 0 0 0
17/07/2023
9.32
 0 9.32 9.32 9.32 0 0 0
14/07/2023
9.32
 0 9.32 9.32 9.32 0 0 0
13/07/2023
9.32
 0 9.32 9.32 9.32 0 0 0
12/07/2023
9.32
 0 9.32 9.32 9.32 0 0 0
11/07/2023
9.32
 0 9.32 9.32 9.32 0 0 0
10/07/2023
9.32
 0 9.32 9.32 9.32 0 0 0
07/07/2023
9.32
 100 8.47 9.32 9.32 0 0 0
06/07/2023
8.47
 0 8.47 8.47 8.47 0 0 0
05/07/2023
8.47
 100 8.47 8.47 8.47 0 0 0
04/07/2023
8.47
 100 7.61 8.47 8.47 0 0 0
03/07/2023
7.61
 100 7.13 7.61 7.61 0 0 0
30/06/2023
7.13
 0 7.04 7.13 7.13 0 0 0
29/06/2023
7.04
 0 7.04 7.04 7.04 0 0 0
28/06/2023
7.04
 0 7.04 7.04 7.04 0 0 0
27/06/2023
7.04
 0 7.04 7.04 7.04 0 0 0
26/06/2023
7.04
 0 7.04 7.04 7.04 0 0 0
23/06/2023
7.04
 0 7.04 7.04 7.04 0 0 0
22/06/2023
7.04
 0 7.04 7.04 7.04 0 0 0
21/06/2023
7.04
 0 7.04 7.04 7.04 0 0 0
20/06/2023
7.04
 0 7.04 7.04 7.04 0 0 0
19/06/2023
7.04
 0 7.04 7.04 7.04 0 0 0
16/06/2023
7.04
 0 7.04 7.04 7.04 0 0 0
15/06/2023
7.04
 0 7.04 7.04 7.04 0 0 0
14/06/2023
7.04
 0 7.04 7.04 7.04 0 0 0
13/06/2023
7.04
 0 7.04 7.04 7.04 0 0 0
12/06/2023
7.04
 0 7.04 7.04 7.04 0 0 0
09/06/2023
7.04
 0 7.04 7.04 7.04 0 0 0
08/06/2023
7.04
 0 7.04 7.04 7.04 0 0 0
07/06/2023
7.04
 400 6.18 7.04 7.04 0 0 0
06/06/2023
6.18
 300 5.52 6.18 6.18 0 0 0
05/06/2023
5.52
 200 6.47 6.47 5.52 0 0 0
02/06/2023
6.47
 100 5.90 6.47 6.47 0 0 0
01/06/2023
5.90
 1,006 6.85 6.85 5.90 0 0 0
31/05/2023
6.85
 100 6.37 6.85 6.85 0 0 0
30/05/2023
6.37
 900 5.71 6.56 6.37 0 0 0
29/05/2023
5.71
 0 5.71 5.71 5.71 0 0 0
26/05/2023
5.71
 213 5.04 5.71 5.71 0 0 0
25/05/2023
5.04
 1,300 5.90 5.90 5.04 0 0 0
24/05/2023
5.90
 100 5.14 5.90 5.90 0 0 0
23/05/2023
5.14
 100 4.47 5.14 5.14 0 0 0
22/05/2023
4.47
 100 7.42 7.42 4.47 0 0 0
19/05/2023
7.42
 0 7.42 7.42 7.42 0 0 0
18/05/2023
7.42
 0 7.42 7.42 7.42 0 0 0
17/05/2023
7.42
 0 7.42 7.42 7.42 0 0 0
16/05/2023
7.42
 0 7.42 7.42 7.42 0 0 0
15/05/2023
7.42
 0 7.42 7.42 7.42 0 0 0
12/05/2023
7.42
 0 7.42 7.42 7.42 0 0 0
11/05/2023: Cổ tức tiền mặt tỉ lệ: 2%
11/05/2023
7.42
 0 7.42 7.42 7.42 0 0 0
10/05/2023
7.42
 0 7.42 7.42 7.42 0 0 0
09/05/2023
7.42
 0 7.42 7.42 7.42 0 0 0
08/05/2023
7.42
 0 7.42 7.42 7.42 0 0 0
05/05/2023
7.42
 0 7.42 7.42 7.42 0 0 0
04/05/2023
7.42
 0 7.42 7.42 7.42 0 0 0
28/04/2023
7.42
 0 7.42 7.42 7.42 0 0 0
27/04/2023
7.42
 0 7.42 7.42 7.42 0 0 0
26/04/2023
7.42
 0 7.42 7.42 7.42 0 0 0
25/04/2023
7.42
 0 7.42 7.42 7.42 0 0 0
24/04/2023
7.42
 0 7.42 7.42 7.42 0 0 0
21/04/2023
7.42
 0 7.42 7.42 7.42 0 0 0
20/04/2023
7.42
 0 7.42 7.42 7.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |