Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/02/2020	20.01	0	20.01	20.01	20.01	0	0	0
04/02/2020	20.01	0	20.01	20.01	20.01	0	0	0
03/02/2020	20.01	0	20.01	20.01	20.01	0	0	0
31/01/2020	20.01	0	20.01	20.01	20.01	0	0	0
30/01/2020	20.01	0	20.01	20.01	20.01	0	0	0
22/01/2020	20.01	0	20.01	20.01	20.01	0	0	0
21/01/2020	20.01	0	20.01	20.01	20.01	0	0	0
20/01/2020	20.01	0	20.01	20.01	20.01	0	0	0
17/01/2020	20.01	0	20.01	20.01	20.01	0	0	0
16/01/2020	20.01	0	20.01	20.01	20.01	0	0	0
15/01/2020	20.01	0	20.01	20.01	20.01	0	0	0
14/01/2020	20.01	0	20.01	20.01	20.01	0	0	0
13/01/2020	20.01	0	20.01	20.01	20.01	0	0	0
10/01/2020	20.01	0	20.01	20.01	20.01	0	0	0
09/01/2020	20.01	0	20.01	20.01	20.01	0	0	0
08/01/2020	20.01	0	20.01	20.01	20.01	0	0	0
07/01/2020	20.01	0	20.01	20.01	20.01	0	0	0
06/01/2020	20.01	0	20.01	20.01	20.01	0	0	0
03/01/2020	20.01	0	20.01	20.01	20.01	0	0	0
02/01/2020	20.01	0	20.01	20.01	20.01	0	0	0
31/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
30/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
27/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
26/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
25/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
24/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
23/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
20/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
19/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
18/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
17/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
16/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
13/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
12/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
11/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
10/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
09/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
06/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
05/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
04/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
03/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
02/12/2019	20.01	0	20.01	20.01	20.01	0	0	0
29/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
28/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
27/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
26/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
25/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
22/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
21/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
20/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
19/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
18/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
15/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
14/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
13/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
12/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
11/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
08/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
07/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
06/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
05/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
04/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
01/11/2019	20.01	0	20.01	20.01	20.01	0	0	0
31/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
30/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
29/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
28/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
25/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
24/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
23/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
22/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
21/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
18/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
17/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
16/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
15/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
14/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
11/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
10/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
09/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
08/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
07/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
04/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
03/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
02/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
01/10/2019	20.01	0	20.01	20.01	20.01	0	0	0
30/09/2019	20.01	0	20.01	20.01	20.01	0	0	0
27/09/2019	20.01	0	20.01	20.01	20.01	0	0	0
26/09/2019	20.01	0	20.01	20.01	20.01	0	0	0
25/09/2019	20.01	0	20.01	20.01	20.01	0	0	0
24/09/2019	20.01	0	20.01	20.01	20.01	0	0	0
23/09/2019: Cổ tức tiền mặt tỉ lệ: 6%
23/09/2019	20.01	0	20.01	20.01	20.01	0	0	0
20/09/2019	20.01	0	20.01	20.01	20.01	0	0	0
19/09/2019	20.01	0	20.01	20.01	20.01	0	0	0
18/09/2019	20.01	0	20.01	20.01	20.01	0	0	0
17/09/2019	20.01	0	20.01	20.01	20.01	0	0	0
16/09/2019	20.01	0	20.01	20.01	20.01	0	0	0
13/09/2019	20.01	0	20.01	20.01	20.01	0	0	0
12/09/2019	20.01	0	20.01	20.01	20.01	0	0	0
11/09/2019	20.01	0	20.01	20.01	20.01	0	0	0

Page:
<<
17
18
19
>>

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)	2.80	30.43%	400	0	0	9.20 12 12
2 tháng (2026-07-20)	2.80	30.43%	400	0	0	9.20 12 12
3 tháng (2026-06-22)	2.80	30.43%	400	0	0	9.20 12 12
6 tháng (2026-03-23)	2.80	30.43%	400	0	0	9.20 12 12
12 tháng (2025-09-23)	3.38	39.13%	12,400	0	0	8.62 12 12
24 tháng (2024-09-30)	0.83	7.42%	27,145	0	0	6.80 12 12
36 tháng (2023-10-04)	2.88	31.53%	47,650	0	0	6.61 13.03 12
60 tháng (2021-10-14)	2.68	28.77%	298,840	0	0	5.76 21.09 12

CTCP Thương mại Kiên Giang (ktc)

THỐNG KÊ GIAO DỊCH