Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	5.70	85,300	5.80	5.80	5.70	0	0	0
04/09/2025	5.80	2,700	5.80	5.80	5.80	0	0	0
03/09/2025	5.70	8,200	5.70	5.80	5.70	0	0	0
29/08/2025	5.80	11,400	5.90	5.90	5.70	0	0	0
28/08/2025	5.80	4,400	5.90	5.90	5.80	0	0	0
27/08/2025	5.80	3,500	5.90	5.90	5.70	0	0	0
26/08/2025	5.70	3,100	5.90	5.90	5.60	0	0	0
25/08/2025	5.70	6,000	5.80	5.90	5.70	0	0	0
22/08/2025	5.80	5,700	5.90	5.90	5.70	0	0	0
21/08/2025	5.80	14,400	6	6	5.70	0	0	0
20/08/2025	5.80	15,600	5.90	5.90	5.80	0	0	0
19/08/2025	5.80	10,700	5.80	5.90	5.80	0	0	0
18/08/2025	5.60	13,000	5.80	5.80	5.60	0	0	0
15/08/2025	5.60	15,000	5.80	5.90	5.60	0	0	0
14/08/2025	5.80	33,400	5.90	5.90	5.80	0	0	0
13/08/2025	6	24,200	6	6.10	5.90	0	0	0
12/08/2025	5.90	8,500	6	6	5.90	0	0	0
11/08/2025	5.80	26,600	6.10	6.10	5.80	0	0	0
08/08/2025	5.90	9,100	6.10	6.20	5.90	0	0	0
07/08/2025	6	3,600	6	6.10	5.90	0	0	0
06/08/2025	6.10	2,500	6	6.10	5.90	0	0	0
05/08/2025	5.90	14,400	6.10	6.10	5.90	0	0	0
04/08/2025	6.10	8,100	6	6.10	5.90	0	0	0
01/08/2025	6	1,700	6.10	6.20	6	0	0	0
31/07/2025	6.10	5,600	6.10	6.30	5.90	0	0	0
30/07/2025	6	16,200	6.30	6.30	5.90	0	0	0
29/07/2025	6	4,200	6.30	6.30	5.80	0	0	0
28/07/2025	6.20	6,200	6	6.30	6	0	0	0
25/07/2025	6.10	26,900	5.90	6.30	5.90	0	0	0
24/07/2025	6.10	16,800	6.10	6.30	6.10	0	0	0
23/07/2025	6	5,500	5.90	6	5.90	0	0	0
22/07/2025	6	32,400	5.80	6.30	5.80	0	0	0
21/07/2025	5.70	8,200	5.80	5.80	5.70	0	0	0
18/07/2025	5.70	8,900	5.70	5.70	5.70	0	0	0
17/07/2025	5.80	20,100	5.70	5.80	5.70	0	0	0
16/07/2025	5.80	8,600	5.80	5.80	5.70	0	0	0
15/07/2025	5.70	5,200	5.70	5.90	5.70	0	0	0
14/07/2025	5.70	6,700	5.70	5.70	5.70	0	0	0
11/07/2025	5.70	10,300	5.70	5.80	5.70	0	0	0
10/07/2025	5.70	9,400	5.70	5.80	5.70	0	0	0
09/07/2025	5.70	10,900	5.70	5.80	5.70	0	0	0
08/07/2025	5.60	4,500	5.70	5.70	5.60	0	0	0
07/07/2025	5.60	9,800	5.60	5.70	5.60	0	0	0
04/07/2025	5.50	15,600	5.60	5.60	5.50	0	0	0
03/07/2025	5.60	4,800	5.60	5.60	5.60	0	0	0
02/07/2025	5.60	7,100	5.60	5.60	5.60	0	0	0
01/07/2025	5.60	2,100	5.60	5.60	5.60	0	0	0
30/06/2025	5.60	1,200	5.60	5.60	5.60	0	0	0
27/06/2025	5.60	28,100	5.80	5.80	5.50	0	0	0
26/06/2025	5.70	12,300	5.80	5.80	5.70	0	0	0
25/06/2025	5.80	5,800	5.70	5.90	5.70	0	0	0
24/06/2025	5.60	32,300	5.80	5.80	5.50	0	0	0
23/06/2025	5.70	9,200	5.90	5.90	5.70	0	0	0
20/06/2025	5.80	7,600	5.80	5.80	5.70	0	0	0
19/06/2025	5.60	56,900	5.80	5.80	5.50	0	0	0
18/06/2025	5.80	16,300	5.70	5.80	5.70	0	0	0
17/06/2025	5.90	57,900	5.70	5.90	5.50	0	0	0
16/06/2025	5.60	22,900	5.60	5.60	5.60	0	0	0
13/06/2025	5.60	12,900	5.60	5.60	5.40	0	0	0
12/06/2025	5.50	53,600	5.50	5.50	5.40	0	0	0
11/06/2025	5.50	8,500	5.50	5.50	5.40	0	0	0
10/06/2025	5.50	5,500	5.70	5.70	5.50	0	0	0
09/06/2025	5.50	115,900	5.70	5.70	5	0	0	0
06/06/2025	5.60	44,000	5.70	5.80	5.50	0	0	0
05/06/2025	5.70	1,500	5.80	5.80	5.70	0	0	0
04/06/2025	5.80	8,800	5.80	5.80	5.70	0	0	0
03/06/2025: Cổ tức tiền mặt tỉ lệ: 1.75%
03/06/2025	5.80	5,300	5.80	5.90	5.70	0	0	0
02/06/2025	5.83	18,000	5.73	5.83	5.63	0	0	0
30/05/2025	5.53	46,700	5.73	5.73	5.24	0	0	0
29/05/2025	5.73	19,800	5.83	5.83	5.53	0	0	0
28/05/2025	5.73	4,900	5.83	5.83	5.73	0	0	0
27/05/2025	5.73	21,700	5.63	5.73	5.15	0	0	0
26/05/2025	5.73	1,300	5.83	5.83	5.73	0	0	0
23/05/2025	5.73	8,800	5.73	6.21	5.73	0	0	0
22/05/2025	5.63	10,500	5.73	5.73	5.63	0	0	0
21/05/2025	5.63	2,100	5.63	5.63	5.63	0	0	0
20/05/2025	5.73	7,600	5.63	5.73	5.63	0	0	0
19/05/2025	5.63	17,300	5.73	5.73	5.63	0	0	0
16/05/2025	5.73	4,600	5.83	5.83	5.73	0	0	0
15/05/2025	5.73	18,000	5.73	5.83	5.63	0	0	0
14/05/2025	5.83	14,400	5.83	5.83	5.73	0	0	0
13/05/2025	5.83	15,500	5.83	5.92	5.73	0	0	0
12/05/2025	5.83	9,700	5.63	5.83	5.63	0	0	0
09/05/2025	5.83	37,200	5.92	5.92	5.63	0	0	0
08/05/2025	5.83	1,100	5.83	5.83	5.83	0	0	0
07/05/2025	5.83	3,300	5.92	5.92	5.83	0	0	0
06/05/2025	5.83	11,400	5.83	5.92	5.63	0	0	0
05/05/2025	5.92	2,100	6.02	6.31	5.92	0	0	0
29/04/2025	6.02	2,100	6.21	6.21	5.92	0	0	0
28/04/2025	5.92	2,100	6.70	6.70	5.92	0	0	0
25/04/2025	6.12	400	6.02	6.12	6.02	0	0	0
24/04/2025	6.02	2,400	6.12	6.50	5.92	0	0	0
23/04/2025	6.31	6,800	5.92	6.50	5.83	0	0	0
22/04/2025	5.53	2,400	5.92	5.92	5.53	0	0	0
21/04/2025	6.02	5,600	6.31	6.31	5.92	0	0	0
18/04/2025	6.02	1,100	6.02	6.02	6.02	0	0	0
17/04/2025	6.02	800	6.12	6.12	5.83	0	0	0
16/04/2025	6.12	200	6.31	6.31	6.12	0	0	0
15/04/2025	6.12	200	6.12	6.12	6.12	0	0	0
14/04/2025	5.83	200	5.92	5.92	5.83	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 (2025-12-29)	-0.20	-3.51%	150,000	-200	-0.0	5.40 5.70 5.50
2 tháng (2025-11-28)	-0.10	-1.79%	410,400	-200	-0.0	5.40 5.80 5.50
3 tháng (2025-10-29)	-0.20	-3.51%	482,400	-200	-0.0	5.40 5.80 5.50
6 tháng (2025-07-31)	-0.60	-9.84%	1,070,600	-200	-0.0	5.40 6.10 5.50
12 tháng (2025-02-03)	-1	-15.44%	2,910,744	-200	-0.0	4.76 6.80 5.50
24 tháng (2024-02-07)	-1.15	-17.29%	12,334,688	-200	0.0	4.76 7.86 5.50
36 tháng (2023-02-13)	-1.70	-23.65%	28,391,501	-200	0.0	4.34 15.98 5.50
60 tháng (2021-02-22)	-1.63	-22.82%	29,074,204	0	0.0	4.34 15.98 5.50

CTCP Xuất nhập khẩu Kiên Giang (kgm)

THỐNG KÊ GIAO DỊCH