CTCP Xuất nhập khẩu Kiên Giang (kgm)

5.50
0.70
(14.58%)
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
(2026-07-06) 		-0.60 -11.11% 65,000 0 0
4.80
5.50
5.50
2 tháng
(2026-06-08) 		-0.60 -11.11% 157,700 0 0
4.80
5.50
5.50
3 tháng
(2026-05-07) 		-0.30 -5.91% 327,500 0 0
4.80
5.50
5.50
6 tháng
(2026-02-06) 		-0.39 -7.59% 909,200 0 0
4.80
5.57
5.50
12 tháng
(2025-08-11) 		-0.58 -10.78% 1,954,300 -200 -0.0
4.80
5.57
5.50
24 tháng
(2024-08-15) 		-1.86 -27.97% 6,610,286 -200 0.0
4.41
7.29
5.50
36 tháng
(2023-08-21) 		-5.91 -55.18% 28,236,182 -200 0.0
4.41
11.99
5.50
60 tháng
(2021-08-31) 		-3.25 -40.36% 29,820,704 -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)
01/08/2022
8.60
 300 7.52 8.60 8.60 0 0 0
29/07/2022
7.52
 0 7.52 7.52 7.52 0 0 0
28/07/2022
7.52
 100 8.60 8.60 7.52 0 0 0
27/07/2022
8.60
 1,607 8.60 8.60 8.60 0 0 0
26/07/2022
8.60
 100 8.60 8.60 8.60 0 0 0
25/07/2022
8.60
 4,200 8.60 8.60 8.60 0 0 0
22/07/2022
8.60
 3,100 8.60 8.60 8.60 0 0 0
21/07/2022
8.60
 0 8.35 8.60 8.60 0 0 0
20/07/2022
8.35
 7,900 8.69 8.69 8.35 0 0 0
19/07/2022
8.69
 0 8.69 8.69 8.69 0 0 0
18/07/2022
8.69
 102 8.35 8.69 8.69 0 0 0
15/07/2022
8.35
 1,100 8.94 8.94 8.35 0 0 0
14/07/2022
8.94
 1,600 8.35 8.94 8.35 0 0 0
13/07/2022
8.35
 0 8.35 8.35 8.35 0 0 0
12/07/2022
8.35
 200 9.19 9.19 8.35 0 0 0
11/07/2022
9.19
 300 9.19 9.19 9.19 0 0 0
08/07/2022
9.19
 0 9.19 9.19 9.19 0 0 0
07/07/2022
9.19
 200 9.35 9.35 9.19 0 0 0
06/07/2022
9.35
 0 9.35 9.35 9.35 0 0 0
05/07/2022
9.35
 0 9.35 9.35 9.35 0 0 0
04/07/2022
9.35
 0 9.35 9.35 9.35 0 0 0
01/07/2022
9.35
 0 9.35 9.35 9.35 0 0 0
30/06/2022
9.35
 0 9.35 9.35 9.35 0 0 0
29/06/2022
9.35
 160 9.61 9.61 9.35 0 0 0
28/06/2022
9.61
 9 9.61 9.61 9.61 0 0 0
27/06/2022
9.61
 2,000 9.86 9.86 9.61 0 0 0
24/06/2022
9.86
 60 9.86 9.86 9.86 0 0 0
23/06/2022
9.86
 9 9.86 9.86 9.86 0 0 0
22/06/2022
9.86
 0 9.86 9.86 9.86 0 0 0
21/06/2022
9.86
 0 9.86 9.86 9.86 0 0 0
20/06/2022
9.86
 0 9.86 9.86 9.86 0 0 0
17/06/2022
9.86
 110 10.02 10.02 9.86 0 0 0
16/06/2022
10.02
 0 10.02 10.02 10.02 0 0 0
15/06/2022
10.02
 300 10.02 10.02 10.02 0 0 0
14/06/2022
10.02
 13,079 9.69 10.02 9.69 0 0 0
13/06/2022
9.69
 0 9.69 9.69 9.69 0 0 0
10/06/2022
9.69
 1,600 9.77 9.77 9.69 0 0 0
09/06/2022
9.77
 18,608 9.77 9.77 9.61 0 0 0
08/06/2022
9.77
 500 9.69 9.77 9.77 0 0 0
07/06/2022
9.69
 0 9.69 9.69 9.69 0 0 0
06/06/2022
9.69
 0 9.69 9.69 9.69 0 0 0
03/06/2022
9.69
 0 9.69 9.69 9.69 0 0 0
02/06/2022
9.69
 0 9.69 9.69 9.69 0 0 0
01/06/2022
9.69
 0 9.69 9.69 9.69 0 0 0
31/05/2022
9.69
 0 9.69 9.69 9.69 0 0 0
30/05/2022
9.69
 0 9.69 9.69 9.69 0 0 0
27/05/2022: Cổ tức tiền mặt tỉ lệ: 4.38%
27/05/2022
9.69
 0 9.66 9.69 9.66 0 0 0
26/05/2022
9.66
 0 9.66 9.66 9.66 0 0 0
25/05/2022
9.66
 0 9.66 9.66 9.66 0 0 0
24/05/2022
9.66
 0 9.66 9.66 9.66 0 0 0
23/05/2022
9.66
 0 9.66 9.66 9.66 0 0 0
20/05/2022
9.66
 0 9.66 9.66 9.66 0 0 0
19/05/2022
9.66
 0 9.66 9.66 9.66 0 0 0
18/05/2022
9.66
 0 9.66 9.66 9.66 0 0 0
17/05/2022
9.66
 0 9.66 9.66 9.66 0 0 0
16/05/2022
9.66
 0 9.66 9.66 9.66 0 0 0
13/05/2022
9.66
 0 9.66 9.66 9.66 0 0 0
12/05/2022
9.66
 0 9.66 9.66 9.66 0 0 0
11/05/2022
9.66
 0 9.66 9.66 9.66 0 0 0
10/05/2022
9.66
 0 9.66 9.66 9.66 0 0 0
09/05/2022
9.66
 0 9.66 9.66 9.66 0 0 0
06/05/2022
9.66
 0 9.66 9.66 9.66 0 0 0
05/05/2022
9.66
 0 9.66 9.66 9.66 0 0 0
04/05/2022
9.66
 0 9.66 9.66 9.66 0 0 0
29/04/2022
9.66
 200 10.46 10.46 9.66 0 0 0
28/04/2022
10.46
 0 10.46 10.46 10.46 0 0 0
27/04/2022
10.46
 0 10.46 10.46 10.46 0 0 0
26/04/2022
10.46
 0 10.46 10.46 10.46 0 0 0
25/04/2022
10.46
 0 10.46 10.46 10.46 0 0 0
22/04/2022
10.46
 1,100 10.46 10.46 10.46 0 0 0
21/04/2022
10.46
 100 11.11 11.11 10.46 0 0 0
20/04/2022
11.11
 400 9.66 11.11 9.98 0 0 0
19/04/2022
9.66
 11,800 8.45 9.66 9.66 0 0 0
18/04/2022
8.45
 0 8.45 8.45 8.45 0 0 0
15/04/2022
8.45
 0 8.45 8.45 8.45 0 0 0
14/04/2022
8.45
 0 8.45 8.45 8.45 0 0 0
13/04/2022
8.45
 0 8.45 8.45 8.45 0 0 0
12/04/2022
8.45
 0 8.45 8.45 8.45 0 0 0
08/04/2022
8.45
 0 8.45 8.45 8.45 0 0 0
07/04/2022
8.45
 0 8.45 8.45 8.45 0 0 0
06/04/2022
8.45
 0 8.45 8.45 8.45 0 0 0
05/04/2022
8.45
 0 8.45 8.45 8.45 0 0 0
04/04/2022
8.45
 0 8.45 8.45 8.45 0 0 0
01/04/2022
8.45
 0 8.45 8.45 8.45 0 0 0
31/03/2022
8.45
 0 8.45 8.45 8.45 0 0 0
30/03/2022
8.45
 0 8.45 8.45 8.45 0 0 0
29/03/2022
8.45
 0 8.45 8.45 8.45 0 0 0
28/03/2022
8.45
 0 8.45 8.45 8.45 0 0 0
25/03/2022
8.45
 0 8.45 8.45 8.45 0 0 0
24/03/2022
8.45
 0 8.45 8.45 8.45 0 0 0
23/03/2022
8.45
 0 8.45 8.45 8.45 0 0 0
22/03/2022
8.45
 500 8.85 8.85 8.45 0 0 0
21/03/2022
8.85
 0 8.85 8.85 8.85 0 0 0
18/03/2022
8.85
 200 9.34 9.34 8.85 0 0 0
17/03/2022
9.34
 400 9.34 9.34 9.34 0 0 0
16/03/2022
9.34
 0 9.34 9.34 9.34 0 0 0
15/03/2022
9.34
 200 9.58 9.58 9.34 0 0 0
14/03/2022
9.58
 1,700 9.58 9.58 9.58 0 0 0
11/03/2022
9.58
 0 9.58 9.58 9.58 0 0 0
10/03/2022
9.58
 0 8.85 9.58 9.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |