Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/08/2025	5.38	15,600	5.47	5.47	5.38	0	0	0
19/08/2025	5.38	10,700	5.38	5.47	5.38	0	0	0
18/08/2025	5.19	13,000	5.38	5.38	5.19	0	0	0
15/08/2025	5.19	15,000	5.38	5.47	5.19	0	0	0
14/08/2025	5.38	33,400	5.47	5.47	5.38	0	0	0
13/08/2025	5.57	24,200	5.57	5.66	5.47	0	0	0
12/08/2025	5.47	8,100	5.57	5.57	5.47	0	0	0
11/08/2025	5.38	26,600	5.66	5.66	5.38	0	0	0
08/08/2025	5.47	9,100	5.66	5.75	5.47	0	0	0
07/08/2025	5.57	3,600	5.57	5.66	5.47	0	0	0
06/08/2025	5.66	2,500	5.57	5.66	5.47	0	0	0
05/08/2025	5.47	14,400	5.66	5.66	5.47	0	0	0
04/08/2025	5.66	8,100	5.57	5.66	5.47	0	0	0
01/08/2025	5.57	1,700	5.66	5.75	5.57	0	0	0
31/07/2025	5.66	5,600	5.66	5.84	5.47	0	0	0
30/07/2025	5.57	16,200	5.84	5.84	5.47	0	0	0
29/07/2025	5.57	4,200	5.84	5.84	5.38	0	0	0
28/07/2025	5.75	6,200	5.57	5.84	5.57	0	0	0
25/07/2025	5.66	26,900	5.47	5.84	5.47	0	0	0
24/07/2025	5.66	16,800	5.66	5.84	5.66	0	0	0
23/07/2025	5.57	5,500	5.47	5.57	5.47	0	0	0
22/07/2025	5.57	32,400	5.38	5.84	5.38	0	0	0
21/07/2025	5.29	5,800	5.38	5.38	5.29	0	0	0
18/07/2025	5.29	8,900	5.29	5.29	5.29	0	0	0
17/07/2025	5.38	20,100	5.29	5.38	5.29	0	0	0
16/07/2025	5.29	8,500	5.38	5.38	5.29	0	0	0
15/07/2025	5.29	5,200	5.29	5.47	5.29	0	0	0
14/07/2025	5.29	6,700	5.29	5.29	5.29	0	0	0
11/07/2025	5.29	10,300	5.29	5.38	5.29	0	0	0
10/07/2025	5.29	9,400	5.29	5.38	5.29	0	0	0
09/07/2025	5.29	10,900	5.29	5.38	5.29	0	0	0
08/07/2025	5.19	4,500	5.29	5.29	5.19	0	0	0
07/07/2025	5.19	9,800	5.19	5.29	5.19	0	0	0
04/07/2025	5.10	15,600	5.19	5.19	5.10	0	0	0
03/07/2025	5.19	4,800	5.19	5.19	5.19	0	0	0
02/07/2025	5.19	7,100	5.19	5.19	5.19	0	0	0
01/07/2025	5.19	2,100	5.19	5.19	5.19	0	0	0
30/06/2025	5.19	1,200	5.19	5.19	5.19	0	0	0
27/06/2025	5.19	28,100	5.38	5.38	5.10	0	0	0
26/06/2025	5.29	12,300	5.38	5.38	5.29	0	0	0
25/06/2025	5.38	5,800	5.29	5.47	5.29	0	0	0
24/06/2025	5.19	32,300	5.38	5.38	5.10	0	0	0
23/06/2025	5.29	9,200	5.47	5.47	5.29	0	0	0
20/06/2025	5.38	7,600	5.38	5.38	5.29	0	0	0
19/06/2025	5.19	56,900	5.38	5.38	5.10	0	0	0
18/06/2025	5.38	16,300	5.29	5.38	5.29	0	0	0
17/06/2025	5.47	57,900	5.29	5.47	5.10	0	0	0
16/06/2025	5.19	22,900	5.19	5.19	5.19	0	0	0
13/06/2025	5.19	12,900	5.19	5.19	5.01	0	0	0
12/06/2025	5.10	53,600	5.10	5.10	5.01	0	0	0
11/06/2025	5.10	8,500	5.10	5.10	5.01	0	0	0
10/06/2025	5.10	5,500	5.29	5.29	5.10	0	0	0
09/06/2025	5.10	115,900	5.29	5.29	4.64	0	0	0
06/06/2025	5.19	44,000	5.29	5.38	5.10	0	0	0
05/06/2025	5.29	1,500	5.38	5.38	5.29	0	0	0
04/06/2025	5.38	8,800	5.38	5.38	5.29	0	0	0
03/06/2025: Cổ tức tiền mặt tỉ lệ: 1.75%
03/06/2025	5.38	5,300	5.38	5.47	5.29	0	0	0
02/06/2025	5.40	18,000	5.31	5.40	5.22	0	0	0
30/05/2025	5.13	46,700	5.31	5.31	4.86	0	0	0
29/05/2025	5.31	19,800	5.40	5.40	5.13	0	0	0
28/05/2025	5.31	4,900	5.40	5.40	5.31	0	0	0
27/05/2025	5.31	21,700	5.22	5.31	4.77	0	0	0
26/05/2025	5.31	1,300	5.40	5.40	5.31	0	0	0
23/05/2025	5.31	8,800	5.31	5.76	5.31	0	0	0
22/05/2025	5.22	10,500	5.31	5.31	5.22	0	0	0
21/05/2025	5.22	2,100	5.22	5.22	5.22	0	0	0
20/05/2025	5.31	7,600	5.22	5.31	5.22	0	0	0
19/05/2025	5.22	17,300	5.31	5.31	5.22	0	0	0
16/05/2025	5.31	4,600	5.40	5.40	5.31	0	0	0
15/05/2025	5.31	18,000	5.31	5.40	5.22	0	0	0
14/05/2025	5.40	14,400	5.40	5.40	5.31	0	0	0
13/05/2025	5.40	15,500	5.40	5.49	5.31	0	0	0
12/05/2025	5.40	9,700	5.22	5.40	5.22	0	0	0
09/05/2025	5.40	37,200	5.49	5.49	5.22	0	0	0
08/05/2025	5.40	1,100	5.40	5.40	5.40	0	0	0
07/05/2025	5.40	3,500	5.49	5.49	5.40	0	0	0
06/05/2025	5.40	11,400	5.40	5.49	5.22	0	0	0
05/05/2025	5.49	2,100	5.76	5.85	5.49	0	0	0
29/04/2025	5.58	2,102	5.76	5.76	5.49	0	0	0
28/04/2025	5.49	2,106	6.21	6.21	5.49	0	0	0
25/04/2025	5.67	400	5.58	5.67	5.58	0	0	0
24/04/2025	5.58	2,405	5.67	6.03	5.49	0	0	0
23/04/2025	5.85	6,905	5.49	6.03	5.40	0	0	0
22/04/2025	5.13	2,480	5.49	5.49	5.13	0	0	0
21/04/2025	5.58	5,600	5.85	5.85	5.49	0	0	0
18/04/2025	5.58	1,100	5.58	5.58	5.58	0	0	0
17/04/2025	5.58	830	5.67	5.67	5.40	0	0	0
16/04/2025	5.67	219	5.85	5.85	5.67	0	0	0
15/04/2025	5.67	289	5.67	5.67	5.67	0	0	0
14/04/2025	5.40	235	5.49	5.49	5.40	0	0	0
11/04/2025	5.40	16,609	5.40	5.67	4.86	0	0	0
10/04/2025	5.04	600	5.04	5.04	5.04	0	0	0
09/04/2025	4.50	9,600	4.41	4.68	4.32	0	0	0
08/04/2025	4.41	98,188	4.95	4.95	4.41	0	0	0
04/04/2025	5.31	8,400	5.04	5.49	4.77	0	0	0
03/04/2025	5.49	50,100	5.76	5.76	5.22	0	0	0
02/04/2025	5.85	6,317	5.85	5.85	5.85	0	0	0
01/04/2025	5.85	16,000	5.85	5.85	5.85	0	0	0
31/03/2025	5.76	6,880	5.94	5.94	5.76	0	0	0
28/03/2025	5.85	35,400	6.03	6.03	5.85	0	0	0

Page:
<<
3
4
5
>>

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