Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	7,000	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
02/09/2025	6.40	3,100	6.40	6.40	6.31	0	0	0
01/09/2025	6.40	11,300	6.40	6.40	6.40	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	8,100	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

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 (2026-08-19)	0.10	1.89%	33,900	0	0	5.30 5.70 5.50
2 tháng (2026-07-20)	0	0%	92,600	0	0	4.80 5.70 5.50
3 tháng (2026-06-22)	-0.10	-1.82%	136,400	0	0	4.80 5.70 5.50
6 tháng (2026-03-23)	0.21	3.96%	601,400	0	0	4.80 5.70 5.50
12 tháng (2025-09-23)	0.02	0.37%	1,609,100	-200	-0.0	4.80 5.70 5.50
24 tháng (2024-09-30)	-1.80	-25.04%	5,941,252	-300	0.0	4.41 7.56 5.50
36 tháng (2023-10-04)	-4.88	-47.47%	20,918,723	-200	0.0	4.41 10.28 5.50
60 tháng (2021-10-14)	-2.08	-27.85%	29,972,629	-200	0.0	4.03 14.82 5.50

CTCP Xuất nhập khẩu Kiên Giang (kgm)

THỐNG KÊ GIAO DỊCH