Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/08/2025	5.29	3,100	5.47	5.47	5.19	0	0	0
25/08/2025	5.29	6,000	5.38	5.47	5.29	0	0	0
22/08/2025	5.38	5,700	5.47	5.47	5.29	0	0	0
21/08/2025	5.38	14,400	5.57	5.57	5.29	0	0	0
20/08/2025	5.38	15,600	5.47	5.47	5.38	0	0	0
19/08/2025	5.38	10,700	5.38	5.47	5.38	0	0	0
18/08/2025	5.19	13,000	5.38	5.38	5.19	0	0	0
15/08/2025	5.19	15,000	5.38	5.47	5.19	0	0	0
14/08/2025	5.38	33,400	5.47	5.47	5.38	0	0	0
13/08/2025	5.57	24,200	5.57	5.66	5.47	0	0	0
12/08/2025	5.47	8,500	5.57	5.57	5.47	0	0	0
11/08/2025	5.38	26,600	5.66	5.66	5.38	0	0	0
08/08/2025	5.47	9,100	5.66	5.75	5.47	0	0	0
07/08/2025	5.57	3,600	5.57	5.66	5.47	0	0	0
06/08/2025	5.66	2,500	5.57	5.66	5.47	0	0	0
05/08/2025	5.47	14,400	5.66	5.66	5.47	0	0	0
04/08/2025	5.66	8,100	5.57	5.66	5.47	0	0	0
01/08/2025	5.57	1,700	5.66	5.75	5.57	0	0	0
31/07/2025	5.66	5,600	5.66	5.84	5.47	0	0	0
30/07/2025	5.57	16,200	5.84	5.84	5.47	0	0	0
29/07/2025	5.57	4,200	5.84	5.84	5.38	0	0	0
28/07/2025	5.75	6,200	5.57	5.84	5.57	0	0	0
25/07/2025	5.66	26,900	5.47	5.84	5.47	0	0	0
24/07/2025	5.66	16,800	5.66	5.84	5.66	0	0	0
23/07/2025	5.57	5,500	5.47	5.57	5.47	0	0	0
22/07/2025	5.57	32,400	5.38	5.84	5.38	0	0	0
21/07/2025	5.29	8,200	5.38	5.38	5.29	0	0	0
18/07/2025	5.29	8,900	5.29	5.29	5.29	0	0	0
17/07/2025	5.38	20,100	5.29	5.38	5.29	0	0	0
16/07/2025	5.38	8,600	5.38	5.38	5.29	0	0	0
15/07/2025	5.29	5,200	5.29	5.47	5.29	0	0	0
14/07/2025	5.29	6,700	5.29	5.29	5.29	0	0	0
11/07/2025	5.29	10,300	5.29	5.38	5.29	0	0	0
10/07/2025	5.29	9,400	5.29	5.38	5.29	0	0	0
09/07/2025	5.29	10,900	5.29	5.38	5.29	0	0	0
08/07/2025	5.19	4,500	5.29	5.29	5.19	0	0	0
07/07/2025	5.19	9,800	5.19	5.29	5.19	0	0	0
04/07/2025	5.10	15,600	5.19	5.19	5.10	0	0	0
03/07/2025	5.19	4,800	5.19	5.19	5.19	0	0	0
02/07/2025	5.19	7,100	5.19	5.19	5.19	0	0	0
01/07/2025	5.19	2,100	5.19	5.19	5.19	0	0	0
30/06/2025	5.19	1,200	5.19	5.19	5.19	0	0	0
27/06/2025	5.19	28,100	5.38	5.38	5.10	0	0	0
26/06/2025	5.29	12,300	5.38	5.38	5.29	0	0	0
25/06/2025	5.38	5,800	5.29	5.47	5.29	0	0	0
24/06/2025	5.19	32,300	5.38	5.38	5.10	0	0	0
23/06/2025	5.29	9,200	5.47	5.47	5.29	0	0	0
20/06/2025	5.38	7,600	5.38	5.38	5.29	0	0	0
19/06/2025	5.19	56,900	5.38	5.38	5.10	0	0	0
18/06/2025	5.38	16,300	5.29	5.38	5.29	0	0	0
17/06/2025	5.47	57,900	5.29	5.47	5.10	0	0	0
16/06/2025	5.19	22,900	5.19	5.19	5.19	0	0	0
13/06/2025	5.19	12,900	5.19	5.19	5.01	0	0	0
12/06/2025	5.10	53,600	5.10	5.10	5.01	0	0	0
11/06/2025	5.10	8,500	5.10	5.10	5.01	0	0	0
10/06/2025	5.10	5,500	5.29	5.29	5.10	0	0	0
09/06/2025	5.10	115,900	5.29	5.29	4.64	0	0	0
06/06/2025	5.19	44,000	5.29	5.38	5.10	0	0	0
05/06/2025	5.29	1,500	5.38	5.38	5.29	0	0	0
04/06/2025	5.38	8,800	5.38	5.38	5.29	0	0	0
03/06/2025: Cổ tức tiền mặt tỉ lệ: 1.75%
03/06/2025	5.38	5,300	5.38	5.47	5.29	0	0	0
02/06/2025	5.40	18,000	5.31	5.40	5.22	0	0	0
30/05/2025	5.13	46,700	5.31	5.31	4.86	0	0	0
29/05/2025	5.31	19,800	5.40	5.40	5.13	0	0	0
28/05/2025	5.31	4,900	5.40	5.40	5.31	0	0	0
27/05/2025	5.31	21,700	5.22	5.31	4.77	0	0	0
26/05/2025	5.31	1,300	5.40	5.40	5.31	0	0	0
23/05/2025	5.31	8,800	5.31	5.76	5.31	0	0	0

Page:
<<
2
3
4
>>

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)	-0.30	-5.56%	62,400	0	0	4.80 5.50 5.10
2 tháng (2026-06-04)	-0.30	-5.56%	164,800	0	0	4.80 5.50 5.10
3 tháng (2026-05-05)	0.09	1.82%	372,100	0	0	4.80 5.50 5.10
6 tháng (2026-02-04)	-0.09	-1.82%	909,100	0	0	4.80 5.57 5.10
12 tháng (2025-08-08)	-0.37	-6.81%	1,960,800	-200	-0.0	4.80 5.57 5.10
24 tháng (2024-08-13)	-1.47	-22.42%	6,694,488	-200	0.0	4.41 7.29 5.10
36 tháng (2023-08-21)	-5.61	-52.37%	28,233,582	-200	0.0	4.41 11.99 5.10
60 tháng (2021-08-30)	-3.83	-42.91%	29,818,104	-200	0.0	4.03 14.82 5.10

CTCP Xuất nhập khẩu Kiên Giang (kgm)

THỐNG KÊ GIAO DỊCH