Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/01/2026	5.19	11,500	5.29	5.29	5.19	0	200	-0.0
16/01/2026	5.29	3,100	5.19	5.29	5.19	0	0	0
15/01/2026	5.19	15,000	5.29	5.29	5.19	0	0	0
14/01/2026	5.29	2,100	5.38	5.38	5.29	0	0	0
13/01/2026	5.29	500	5.29	5.29	5.29	0	0	0
12/01/2026	5.19	13,800	5.29	5.29	5.19	0	0	0
09/01/2026	5.29	2,300	5.29	5.29	5.19	0	0	0
08/01/2026	5.19	4,200	5.29	5.29	5.19	0	0	0
07/01/2026	5.29	500	5.29	5.29	5.29	0	0	0
06/01/2026	5.29	3,400	5.38	5.38	5.19	0	0	0
05/01/2026	5.19	13,200	5.19	5.29	5.19	0	0	0
31/12/2025	5.19	10,200	5.29	5.29	5.19	0	0	0
30/12/2025	5.29	400	5.29	5.29	5.29	0	0	0
29/12/2025	5.29	100	5.29	5.29	5.29	0	0	0
26/12/2025	5.19	21,000	5.29	5.29	5.19	0	0	0
25/12/2025	5.29	7,000	5.29	5.29	5.29	0	0	0
24/12/2025	5.29	27,700	5.29	5.29	5.29	0	0	0
23/12/2025	5.29	7,000	5.38	5.38	5.19	0	0	0
22/12/2025	5.29	16,200	5.38	5.38	5.29	0	0	0
19/12/2025	5.29	2,000	5.29	5.29	5.29	0	0	0
18/12/2025	5.38	8,200	5.38	5.38	5.38	0	0	0
17/12/2025	5.29	3,400	5.38	5.38	5.29	0	0	0
16/12/2025	5.29	8,000	5.38	5.38	5.19	0	0	0
15/12/2025	5.29	12,200	5.38	5.38	5.29	0	0	0
12/12/2025	5.38	19,100	5.38	5.38	5.19	0	0	0
11/12/2025	5.38	55,200	5.29	5.38	5.10	0	0	0
10/12/2025	5.29	7,300	5.29	5.29	5.29	0	0	0
09/12/2025	5.29	7,400	5.29	5.29	5.29	0	0	0
08/12/2025	5.19	20,600	5.29	5.38	5.19	0	0	0
05/12/2025	5.19	5,100	5.29	5.29	5.19	0	0	0
04/12/2025	5.29	11,100	5.29	5.29	5.29	0	0	0
03/12/2025	5.29	10,100	5.29	5.29	5.29	0	0	0
02/12/2025	5.29	500	5.29	5.29	5.29	0	0	0
01/12/2025	5.19	7,800	5.29	5.29	5.19	0	0	0
28/11/2025	5.19	3,500	5.19	5.19	5.19	0	0	0
27/11/2025	5.19	1,300	5.19	5.19	5.19	0	0	0
26/11/2025	5.19	200	5.19	5.19	5.19	0	0	0
25/11/2025	5.19	2,900	5.29	5.29	5.19	0	0	0
24/11/2025	5.19	4,600	5.19	5.19	5.19	0	0	0
21/11/2025	5.29	300	5.29	5.29	5.29	0	0	0
20/11/2025	5.29	600	5.29	5.29	5.29	0	0	0
19/11/2025	5.19	22,300	5.29	5.29	5.19	0	0	0
18/11/2025	5.19	100	5.19	5.19	5.19	0	0	0
17/11/2025	5.19	3,200	5.19	5.19	5.19	0	0	0
14/11/2025	5.29	700	5.29	5.29	5.29	0	0	0
13/11/2025	5.29	800	5.29	5.29	5.29	0	0	0
12/11/2025	5.19	10,400	5.29	5.29	5.19	0	0	0
11/11/2025	5.29	500	5.29	5.29	5.29	0	0	0
10/11/2025	5.19	8,300	5.38	5.38	5.19	0	0	0
07/11/2025	5.29	500	5.29	5.29	5.29	0	0	0
06/11/2025	5.29	600	5.38	5.38	5.29	0	0	0
05/11/2025	5.29	1,700	5.29	5.29	5.19	0	0	0
04/11/2025	5.19	2,000	5.38	5.38	5.19	0	0	0
03/11/2025	5.29	6,700	5.19	5.29	5.19	0	0	0
31/10/2025	5.29	1,200	5.29	5.29	5.29	0	0	0
30/10/2025	5.29	1,100	5.29	5.29	5.29	0	0	0
29/10/2025	5.29	2,000	5.29	5.29	5.29	0	0	0
28/10/2025	5.29	600	5.29	5.29	5.29	0	0	0
27/10/2025	5.29	1,500	5.29	5.29	5.29	0	0	0
24/10/2025	5.29	200	5.29	5.29	5.29	0	0	0
23/10/2025	5.29	7,400	5.38	5.38	5.29	0	0	0
22/10/2025	5.38	3,700	5.38	5.38	5.38	0	0	0
21/10/2025	5.38	1,000	5.29	5.47	5.29	0	0	0
20/10/2025	5.19	12,700	5.38	5.38	5.19	0	0	0
17/10/2025	5.29	2,200	5.38	5.38	5.29	0	0	0
16/10/2025	5.29	12,400	5.38	5.38	5.29	0	0	0
15/10/2025	5.38	2,400	5.47	5.47	5.38	0	0	0
14/10/2025	5.38	13,000	5.38	5.47	5.38	0	0	0
13/10/2025	5.29	17,900	5.38	5.38	5.29	0	0	0
10/10/2025	5.38	3,000	5.38	5.38	5.29	0	0	0
09/10/2025	5.38	1,900	5.38	5.38	5.38	0	0	0
08/10/2025	5.38	2,000	5.38	5.38	5.38	0	0	0
07/10/2025	5.38	900	5.38	5.47	5.38	0	0	0
06/10/2025	5.38	1,500	5.38	5.47	5.38	0	0	0
03/10/2025	5.38	13,000	5.47	5.47	5.29	0	0	0
02/10/2025	5.47	3,700	5.47	5.47	5.47	0	0	0
01/10/2025	5.38	700	5.38	5.47	5.38	0	0	0
30/09/2025	5.47	4,700	5.38	5.47	5.38	0	0	0
29/09/2025	5.29	3,400	5.47	5.47	5.29	0	0	0
26/09/2025	5.38	5,400	5.47	5.47	5.38	0	0	0
25/09/2025	5.47	2,100	5.47	5.47	5.29	0	0	0
24/09/2025	5.38	3,100	5.38	5.38	5.29	0	0	0
23/09/2025	5.38	2,300	5.47	5.47	5.29	0	0	0
22/09/2025	5.38	3,100	5.47	5.47	5.38	0	0	0
19/09/2025	5.38	2,100	5.38	5.47	5.38	0	0	0
18/09/2025	5.29	59,200	5.47	5.47	5.29	0	0	0
17/09/2025	5.47	1,400	5.38	5.47	5.38	0	0	0
16/09/2025	5.38	3,700	5.47	5.47	5.38	0	0	0
15/09/2025	5.38	3,600	5.47	5.47	5.38	0	0	0
12/09/2025	5.47	3,200	5.38	5.47	5.38	0	0	0
11/09/2025	5.38	3,300	5.38	5.47	5.38	0	0	0
10/09/2025	5.29	7,100	5.29	5.38	5.29	0	0	0
09/09/2025	5.38	8,700	5.38	5.38	5.29	0	0	0
08/09/2025	5.29	33,400	5.38	5.38	5.29	0	0	0
05/09/2025	5.29	85,300	5.38	5.38	5.29	0	0	0
04/09/2025	5.38	2,700	5.38	5.38	5.38	0	0	0
03/09/2025	5.29	8,200	5.29	5.38	5.29	0	0	0
29/08/2025	5.38	11,400	5.47	5.47	5.29	0	0	0
28/08/2025	5.38	4,400	5.47	5.47	5.38	0	0	0
27/08/2025	5.38	3,500	5.47	5.47	5.29	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	0.02	0.37%	172,700	0	0	5.30 5.50 5.40
2 tháng (2026-04-20)	0.11	2.13%	321,900	0	0	5.01 5.50 5.40
3 tháng (2026-03-20)	0.11	2.13%	469,300	0	0	5.01 5.50 5.40
6 tháng (2025-12-22)	0.11	2.13%	1,052,800	-200	-0.0	4.92 5.57 5.40
12 tháng (2025-06-23)	0.11	2.13%	2,223,800	-200	-0.0	4.92 5.75 5.40
24 tháng (2024-06-28)	-1.44	-21.10%	7,644,566	-200	0.0	4.41 7.29 5.40
36 tháng (2023-07-04)	-2.22	-29.18%	29,210,482	-200	0.0	4.41 14.82 5.40
60 tháng (2021-07-14)	-1.04	-16.13%	29,756,704	-200	0.0	4.03 14.82 5.40

CTCP Xuất nhập khẩu Kiên Giang (kgm)

THỐNG KÊ GIAO DỊCH