CTCP Xuất nhập khẩu Kiên Giang (kgm)

4.80
-0.30
(-5.88%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2024
6.48
 17,703 6.39 6.48 6.30 0 0 0
29/07/2024
6.39
 52,300 6.39 6.48 6.30 0 0 0
26/07/2024
6.30
 5,001 6.30 6.30 6.21 0 0 0
25/07/2024
6.30
 10,127 6.39 6.39 6.30 0 0 0
24/07/2024
6.39
 13,704 6.39 6.48 6.30 0 0 0
23/07/2024
6.30
 17,010 6.48 6.48 6.30 0 0 0
22/07/2024
6.39
 117,613 6.57 6.57 6.30 0 0 0
19/07/2024
6.57
 72,255 7.65 7.65 6.57 0 0 0
18/07/2024
6.66
 43,700 6.66 6.75 6.66 0 0 0
17/07/2024
6.75
 35,703 6.84 6.84 6.66 0 0 0
16/07/2024
6.75
 19,313 6.66 6.75 6.66 0 0 0
15/07/2024
6.75
 2,117 6.75 6.75 6.75 0 0 0
12/07/2024
6.75
 39,700 6.93 6.93 6.66 0 0 0
11/07/2024
6.93
 6,213 6.93 6.93 6.66 0 0 0
10/07/2024
6.93
 26,710 6.93 6.93 6.75 0 0 0
09/07/2024
6.84
 28,000 6.84 6.93 6.75 0 0 0
08/07/2024
6.93
 36,800 6.93 7.20 6.57 0 0 0
05/07/2024
6.84
 22,433 7.20 7.20 6.84 0 0 0
04/07/2024
7.11
 8,900 6.93 7.38 6.84 0 0 0
03/07/2024
6.93
 24,703 6.84 6.93 6.75 0 0 0
02/07/2024
6.75
 41,100 6.75 6.84 6.75 0 0 0
01/07/2024
6.66
 15,800 6.93 6.93 6.66 0 0 0
28/06/2024
6.84
 53,300 6.84 6.93 6.75 0 0 0
27/06/2024
6.84
 31,705 7.02 7.11 6.84 0 0 0
26/06/2024
7.02
 64,622 7.20 7.20 6.84 0 0 0
25/06/2024
7.02
 48,504 7.20 7.20 6.84 0 0 0
24/06/2024
7.29
 217,910 6.84 7.47 6.84 0 0 0
21/06/2024
7.11
 219,875 6.57 7.47 6.48 0 0 0
20/06/2024
6.57
 3,110 6.66 6.66 6.57 0 0 0
19/06/2024
6.48
 26,220 6.57 6.57 6.48 0 0 0
18/06/2024
6.57
 24,314 6.48 6.66 6.48 0 0 0
17/06/2024
6.48
 22,148 6.57 6.57 6.39 0 0 0
14/06/2024
6.48
 8,000 6.57 6.57 6.48 0 0 0
13/06/2024
6.57
 35,800 6.75 6.75 6.57 0 0 0
12/06/2024
6.75
 16,000 6.66 6.75 6.57 0 0 0
11/06/2024
6.66
 24,000 6.75 6.75 6.66 0 0 0
10/06/2024
6.66
 57,508 6.75 6.75 6.48 0 0 0
07/06/2024
6.75
 30,283 6.84 6.84 6.75 0 0 0
06/06/2024
6.75
 60,700 6.66 6.84 6.57 0 0 0
05/06/2024
6.66
 9,507 6.66 6.75 6.57 0 0 0
04/06/2024
6.66
 41,730 6.57 6.66 6.57 0 0 0
03/06/2024
6.57
 76,208 6.66 6.75 6.48 0 0 0
31/05/2024
6.66
 29,300 6.84 6.84 6.57 0 0 0
30/05/2024: Cổ tức tiền mặt tỉ lệ: 3.75%
30/05/2024
6.84
 109,953 6.66 7.02 6.57 0 0 0
29/05/2024
6.60
 160,049 6.51 6.60 6.43 0 0 0
28/05/2024
6.43
 38,854 6.43 6.51 6.34 0 0 0
27/05/2024
6.43
 57,731 6.34 6.51 6.34 0 0 0
24/05/2024
6.34
 72,030 6.43 6.43 6.25 0 0 0
23/05/2024
6.51
 55,287 6.43 6.51 6.34 0 0 0
22/05/2024
6.34
 49,407 6.43 6.43 6.25 0 0 0
21/05/2024
6.43
 36,487 6.51 6.60 6.34 0 0 0
20/05/2024
6.51
 59,648 6.34 6.60 6.34 0 0 0
17/05/2024
6.43
 33,300 6.25 6.43 6.25 0 0 0
16/05/2024
6.25
 35,700 6.34 6.43 6.25 0 0 0
15/05/2024
6.25
 39,927 6.25 6.43 6.25 0 0 0
14/05/2024
6.17
 58,651 6.17 6.34 6.08 0 0 0
13/05/2024
6.17
 29,916 6.17 6.25 6.17 0 0 0
10/05/2024
6.17
 10,001 6.25 6.25 6.08 0 0 0
09/05/2024
6.34
 24,900 6.34 6.34 6.17 0 0 0
08/05/2024
6.34
 21,119 6.34 6.43 6.17 0 0 0
07/05/2024
6.25
 22,340 6.17 6.25 6.17 0 0 0
06/05/2024
6.08
 63,000 6.08 6.08 6.00 0 0 0
03/05/2024
6.08
 80,241 6.08 6.17 6.00 0 0 0
02/05/2024
6.00
 42,933 6.08 6.08 6.00 0 0 0
26/04/2024
6.08
 33,751 6.17 6.17 6.00 0 0 0
25/04/2024
6.08
 21,125 6.08 6.17 6.08 0 0 0
24/04/2024
6.00
 122,803 6.00 6.34 5.91 0 0 0
23/04/2024
6.08
 58,338 6.08 6.08 5.91 0 0 0
22/04/2024
6.08
 140,489 6.17 6.17 6.00 0 0 0
19/04/2024
6.25
 66,139 6.34 6.34 6.08 0 0 0
17/04/2024
6.34
 71,422 6.34 6.68 6.34 0 0 0
16/04/2024
6.25
 151,021 6.60 6.60 6.17 0 1,500 -0.0
15/04/2024
6.51
 155,674 7.28 7.28 6.34 0 0 0
12/04/2024
7.20
 212,289 7.97 7.97 7.02 0 0 0
11/04/2024
7.28
 387,320 6.51 7.28 6.51 0 0 0
10/04/2024
6.51
 146,618 6.17 6.51 6.17 0 0 0
09/04/2024
6.17
 65,900 6.17 6.25 5.83 0 0 0
08/04/2024
6.17
 86,828 6.17 6.25 6.17 0 0 0
05/04/2024
6.17
 11,900 6.17 6.25 6.17 0 0 0
04/04/2024
6.25
 12,101 6.34 6.43 6.17 0 0 0
03/04/2024
6.34
 47,537 6.34 6.43 6.17 1,500 0 0.0
02/04/2024
6.34
 27,800 6.25 6.34 6.17 0 0 0
01/04/2024
6.25
 79,200 6.25 6.34 6.08 0 0 0
29/03/2024
6.25
 15,900 6.17 6.25 6.08 0 0 0
28/03/2024
6.34
 25,300 6.25 6.34 6.25 0 0 0
27/03/2024
6.17
 15,410 6.25 6.25 6.17 0 0 0
26/03/2024
6.34
 11,337 6.25 6.34 6.25 0 0 0
25/03/2024
6.34
 12,100 6.17 6.43 6.17 0 0 0
22/03/2024
6.25
 43,500 6.17 6.43 6.17 0 0 0
21/03/2024
6.25
 31,002 6.17 6.25 6.17 0 0 0
20/03/2024
6.25
 22,101 6.17 6.25 6.08 0 0 0
19/03/2024
6.17
 32,797 6.08 6.17 6.00 0 0 0
18/03/2024
6.08
 36,303 6.34 6.34 6.00 0 0 0
15/03/2024
6.25
 8,000 6.25 6.34 6.25 0 0 0
14/03/2024
6.25
 37,000 6.17 6.34 6.17 0 0 0
13/03/2024
6.25
 78,500 6.17 6.25 6.08 0 0 0
12/03/2024
6.17
 54,701 6.34 6.34 6.17 0 0 0
11/03/2024
6.43
 30,400 6.34 6.43 6.25 0 0 0
08/03/2024
6.43
 17,349 6.34 6.43 6.34 0 0 0
07/03/2024
6.34
 37,203 6.34 6.43 6.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |