CTCP Xuất nhập khẩu Kiên Giang (kgm)

5.50
0.10
(1.85%)
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
(2026-08-19) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
4.63
 2,900 4.63 4.63 4.63 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
01/05/2024
6.34
 14,332 6.34 6.34 6.17 0 0 0
30/04/2024
4.63
 2,900 4.63 4.63 4.63 0 0 0
29/04/2024
4.63
 2,900 4.63 4.63 4.63 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
18/04/2024
4.63
 2,900 4.63 4.63 4.63 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
06/03/2024
6.25
 54,930 6.25 6.34 6.17 0 0 0
05/03/2024
6.34
 31,770 6.34 6.34 6.25 0 0 0
04/03/2024
6.43
 108,105 6.51 6.60 6.25 0 0 0
01/03/2024
6.43
 38,777 6.51 6.51 6.34 0 0 0
29/02/2024
6.51
 38,638 6.25 6.68 6.25 0 0 0
28/02/2024
6.43
 56,131 6.51 6.68 6.25 0 0 0
27/02/2024
6.43
 61,547 6.25 6.51 6.25 0 0 0
26/02/2024
6.25
 41,000 6.25 6.34 6.08 0 0 0
23/02/2024
6.25
 94,500 6.17 6.60 6.17 0 0 0
22/02/2024
6.17
 128,695 6.17 6.34 6.08 0 0 0
21/02/2024
6.17
 42,511 6.25 6.25 6.17 0 0 0
20/02/2024
6.17
 72,301 6.08 6.17 6.08 0 0 0
19/02/2024
6.08
 111,440 6.25 6.25 6.08 0 0 0
16/02/2024
6.25
 19,200 6.25 6.25 6.17 0 0 0
15/02/2024
6.17
 19,501 6.17 6.34 6.17 0 0 0
14/02/2024
4.63
 2,900 4.63 4.63 4.63 0 0 0
13/02/2024
4.63
 2,900 4.63 4.63 4.63 0 0 0
12/02/2024
6.43
 105,500 6.25 6.51 6.25 0 0 0
09/02/2024
6.51
 25,800 6.68 6.77 6.25 0 0 0
08/02/2024
6.17
 13,401 5.91 6.17 5.91 0 0 0
07/02/2024
6.17
 38,900 6.17 6.25 6.08 0 0 0
06/02/2024
6.08
 89,600 6.77 6.77 6.08 0 0 0
05/02/2024
6.17
 17,600 6.17 6.34 6.17 0 0 0
02/02/2024
6.25
 176,312 6.43 6.43 6.00 0 0 0
01/02/2024
6.43
 18,800 6.17 6.43 6.17 0 0 0
31/01/2024
6.08
 58,811 6.25 6.34 6.08 0 0 0
30/01/2024
6.34
 48,306 6.25 6.51 6.25 0 0 0
29/01/2024
6.34
 46,200 6.43 6.60 6.25 0 0 0
26/01/2024
6.60
 8,410 6.60 6.60 6.25 0 0 0
25/01/2024
6.60
 38,016 6.77 6.77 6.34 0 0 0
24/01/2024
6.60
 43,833 6.34 6.77 6.25 0 0 0
23/01/2024
6.43
 50,366 6.60 6.68 6.34 0 0 0
22/01/2024
6.68
 53,951 6.34 6.85 6.25 0 0 0
19/01/2024
6.85
 70,815 6.85 7.20 6.60 0 0 0
18/01/2024
7.02
 73,531 7.37 7.62 6.85 0 0 0
17/01/2024
6.94
 261,559 6.25 6.94 6.17 0 0 0
16/01/2024
6.17
 16,400 6.25 6.25 6.08 0 0 0
15/01/2024
6.17
 5,700 6.43 6.43 6.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |