CTCP Xuất nhập khẩu Kiên Giang (kgm)

5.50
0.10
(1.85%)
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
(2026-08-19) 		0.10 1.89% 33,900 0 0
5.30
5.70
5.50
2 tháng
(2026-07-20) 		0 0% 92,600 0 0
4.80
5.70
5.50
3 tháng
(2026-06-22) 		-0.10 -1.82% 136,400 0 0
4.80
5.70
5.50
6 tháng
(2026-03-23) 		0.21 3.96% 601,400 0 0
4.80
5.70
5.50
12 tháng
(2025-09-23) 		0.02 0.37% 1,609,100 -200 0.0
4.80
5.70
5.50
24 tháng
(2024-09-30) 		-1.80 -25.04% 5,941,252 -300 0.0
4.41
7.56
5.50
36 tháng
(2023-10-04) 		-4.88 -47.47% 20,918,723 -200 0.0
4.41
10.28
5.50
60 tháng
(2021-10-14) 		-2.08 -27.85% 29,972,629 -200 0.0
4.03
14.82
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
4.63
 2,900 4.63 4.63 4.63 0 0 0
24/08/2023
10.79
 190,753 11.82 11.82 10.28 0 0 0
23/08/2023
11.05
 189,971 11.05 11.82 10.28 0 0 0
22/08/2023
10.88
 127,214 11.31 11.31 10.37 0 0 0
21/08/2023
10.71
 19,028 11.39 11.48 10.11 0 0 0
18/08/2023
9.77
 93,122 11.48 11.48 9.77 0 0 0
17/08/2023
11.74
 54,574 12.34 12.34 11.14 0 0 0
16/08/2023
12.25
 19,396 13.54 13.62 11.57 0 0 0
15/08/2023
12.76
 141,227 11.31 12.76 11.14 0 0 0
14/08/2023
11.65
 79,651 10.88 12.25 10.88 0 0 0
11/08/2023
12.68
 30,449 14.82 14.82 12.68 0 0 0
10/08/2023
14.82
 87,301 14.91 14.91 13.45 0 0 0
09/08/2023
13.02
 249,400 13.02 13.02 11.39 0 0 0
08/08/2023
11.39
 12,300 11.39 11.39 11.39 0 0 0
07/08/2023
10.02
 19,001 9.42 10.02 9.42 0 0 0
04/08/2023
9.34
 86,601 8.14 9.34 8.14 0 0 0
03/08/2023
8.14
 58,701 8.14 8.22 8.05 0 0 0
02/08/2023
6.85
 0 6.85 6.85 6.85 0 0 0
01/08/2023
6.85
 0 6.85 6.85 6.85 0 0 0
31/07/2023
8.40
 38,401 8.57 8.57 8.14 0 0 0
28/07/2023
8.82
 0 8.82 8.82 8.82 0 0 0
27/07/2023
4.63
 2,900 4.63 4.63 4.63 0 0 0
26/07/2023
9.00
 30,300 8.91 9.17 8.74 0 0 0
25/07/2023
8.74
 4,300 8.74 8.74 8.65 0 0 0
24/07/2023
8.74
 19,200 8.40 8.74 8.40 0 0 0
21/07/2023
8.40
 0 8.40 8.40 8.40 0 0 0
20/07/2023
8.40
 100 8.40 8.40 8.40 0 0 0
19/07/2023
8.31
 4,400 8.82 8.82 8.22 0 0 0
18/07/2023
7.71
 2,100 7.88 8.31 7.71 0 0 0
17/07/2023
8.40
 1 8.40 8.40 8.40 0 0 0
14/07/2023
8.40
 0 8.40 8.40 8.40 0 0 0
13/07/2023
8.40
 0 8.40 8.40 8.40 0 0 0
12/07/2023
8.40
 0 8.40 8.40 8.40 0 0 0
11/07/2023
8.40
 0 8.40 8.40 8.40 0 0 0
10/07/2023
10.02
 120,203 10.28 10.28 9.85 0 0 0
07/07/2023
8.40
 100 8.40 8.40 8.40 0 0 0
06/07/2023
7.62
 6 7.62 7.62 7.62 0 0 0
05/07/2023
7.62
 100 7.62 7.62 7.62 0 0 0
04/07/2023
7.62
 100 7.62 7.62 7.62 0 0 0
03/07/2023
6.85
 100 6.85 6.85 6.85 0 0 0
30/06/2023
4.63
 2,900 4.63 4.63 4.63 0 0 0
29/06/2023
6.43
 500 6.43 6.43 6.43 0 0 0
28/06/2023
6.34
 0 6.34 6.34 6.34 0 0 0
27/06/2023
6.34
 0 6.34 6.34 6.34 0 0 0
26/06/2023
6.34
 0 6.34 6.34 6.34 0 0 0
23/06/2023
6.34
 0 6.34 6.34 6.34 0 0 0
22/06/2023
6.34
 0 6.34 6.34 6.34 0 0 0
21/06/2023
6.34
 0 6.34 6.34 6.34 0 0 0
20/06/2023
4.63
 2,900 4.63 4.63 4.63 0 0 0
19/06/2023
6.34
 0 6.34 6.34 6.34 0 0 0
16/06/2023
6.34
 0 6.34 6.34 6.34 0 0 0
15/06/2023
6.34
 0 6.34 6.34 6.34 0 0 0
14/06/2023
6.34
 0 6.34 6.34 6.34 0 0 0
13/06/2023
4.63
 2,900 4.63 4.63 4.63 0 0 0
12/06/2023
6.34
 0 6.34 6.34 6.34 0 0 0
09/06/2023
6.34
 0 6.34 6.34 6.34 0 0 0
08/06/2023
6.34
 0 6.34 6.34 6.34 0 0 0
07/06/2023
6.34
 400 6.34 6.34 6.34 0 0 0
06/06/2023
5.57
 300 5.57 5.57 5.57 0 0 0
05/06/2023
4.97
 200 4.97 4.97 4.97 0 0 0
02/06/2023
5.83
 100 5.83 5.83 5.83 0 0 0
01/06/2023
5.31
 1,006 5.31 5.31 5.31 0 0 0
31/05/2023
6.17
 100 6.17 6.17 6.17 0 0 0
30/05/2023
5.74
 900 5.83 5.91 5.74 0 0 0
29/05/2023
5.14
 0 5.14 5.14 5.14 0 0 0
26/05/2023
5.14
 213 5.14 5.14 5.14 0 0 0
25/05/2023
4.54
 1,300 4.63 4.63 4.54 0 0 0
24/05/2023
5.31
 100 5.31 5.31 5.31 0 0 0
23/05/2023
4.63
 100 4.63 4.63 4.63 0 0 0
22/05/2023
4.03
 100 4.03 4.03 4.03 0 0 0
19/05/2023
6.68
 0 6.68 6.68 6.68 0 0 0
18/05/2023
6.68
 0 6.68 6.68 6.68 0 0 0
17/05/2023
6.68
 0 6.68 6.68 6.68 0 0 0
16/05/2023
6.68
 0 6.68 6.68 6.68 0 0 0
15/05/2023
6.68
 0 6.68 6.68 6.68 0 0 0
12/05/2023
6.68
 0 6.68 6.68 6.68 0 0 0
11/05/2023: Cổ tức tiền mặt tỉ lệ: 2%
11/05/2023
6.68
 0 6.68 6.68 6.68 0 0 0
10/05/2023
6.68
 0 6.68 6.68 6.68 0 0 0
09/05/2023
6.68
 0 6.68 6.68 6.68 0 0 0
08/05/2023
6.68
 0 6.68 6.68 6.68 0 0 0
05/05/2023
6.68
 0 6.68 6.68 6.68 0 0 0
04/05/2023
6.68
 0 6.68 6.68 6.68 0 0 0
03/05/2023
6.68
 0 6.68 6.68 6.68 0 0 0
02/05/2023
6.68
 0 6.68 6.68 6.68 0 0 0
01/05/2023
6.68
 0 6.68 6.68 6.68 0 0 0
28/04/2023
6.68
 0 6.68 6.68 6.68 0 0 0
27/04/2023
6.68
 0 6.68 6.68 6.68 0 0 0
26/04/2023
6.68
 0 6.68 6.68 6.68 0 0 0
25/04/2023
6.68
 0 6.68 6.68 6.68 0 0 0
24/04/2023
6.68
 0 6.68 6.68 6.68 0 0 0
21/04/2023
6.68
 0 6.68 6.68 6.68 0 0 0
20/04/2023
6.68
 0 6.68 6.68 6.68 0 0 0
19/04/2023
6.68
 0 6.68 6.68 6.68 0 0 0
18/04/2023
6.68
 0 6.68 6.68 6.68 0 0 0
17/04/2023
6.68
 0 6.68 6.68 6.68 0 0 0
14/04/2023
6.68
 0 6.68 6.68 6.68 0 0 0
13/04/2023
6.68
 0 6.68 6.68 6.68 0 0 0
12/04/2023
6.68
 0 6.68 6.68 6.68 0 0 0
11/04/2023
7.77
 118,705 8.10 8.94 6.93 0 0 0
10/04/2023
10.02
 342,900 10.19 10.19 9.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc