Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/08/2026	5.10	0	5.10	5.10	5.10	0	0	0
03/08/2026	5.10	2,200	5.10	5.10	5.10	0	0	0
31/07/2026	5.10	12,400	5.10	5.20	5.10	0	0	0
30/07/2026	5	1,600	5.40	5.40	5	0	0	0
29/07/2026	5.10	2,300	5.20	5.20	5.10	0	0	0
28/07/2026	5	2,400	5.20	5.20	5	0	0	0
27/07/2026	5	6,700	5.50	5.50	5	0	0	0
24/07/2026	5.40	100	5.40	5.40	5.40	0	0	0
23/07/2026	4.80	8,100	5.40	5.40	4.70	0	0	0
22/07/2026	5.40	8,400	5.30	5.40	5	0	0	0
21/07/2026	5.40	100	5.40	5.40	5.40	0	0	0
20/07/2026	5.40	100	5.40	5.40	5.40	0	0	0
17/07/2026	5.50	100	5.50	5.50	5.50	0	0	0
16/07/2026	5.40	200	5.50	5.50	5.40	0	0	0
15/07/2026	5.30	4,800	5.40	5.40	5.30	0	0	0
14/07/2026	5.40	600	5.40	5.40	5.40	0	0	0
13/07/2026	5.30	1,500	5.40	5.50	5.30	0	0	0
10/07/2026	5.40	7,800	5.40	5.50	5.40	0	0	0
09/07/2026	5.40	700	5.40	5.40	5.40	0	0	0
08/07/2026	5.40	1,800	5.40	5.40	5.40	0	0	0
07/07/2026	5.40	1,100	5.40	5.40	5.40	0	0	0
06/07/2026	5.40	1,600	5.40	5.40	5.40	0	0	0
03/07/2026	5.40	900	5.40	5.40	5.40	0	0	0
02/07/2026	5.40	9,800	5.40	5.40	5.40	0	0	0
01/07/2026	5.40	1,400	5.40	5.40	5.40	0	0	0
30/06/2026	5.40	1,800	5.40	5.40	5.40	0	0	0
29/06/2026	5.40	2,200	5.40	5.40	5.40	0	0	0
26/06/2026	5.30	2,700	5.40	5.40	5.30	0	0	0
25/06/2026	5.40	8,200	5.50	5.50	5.40	0	0	0
24/06/2026	5.40	2,000	5.40	5.40	5.40	0	0	0
23/06/2026	5.40	2,300	5.50	5.50	5.40	0	0	0
22/06/2026	5.50	1,900	5.50	5.50	5.50	0	0	0
19/06/2026	5.50	3,200	5.50	5.50	5.50	0	0	0
18/06/2026	5.40	3,400	5.50	5.50	5.40	0	0	0
17/06/2026	5.40	4,000	5.40	5.40	5.40	0	0	0
16/06/2026	5.30	3,500	5.40	5.40	5.30	0	0	0
15/06/2026	5.40	900	5.40	5.40	5.40	0	0	0
12/06/2026	5.30	8,100	5.40	5.40	5.30	0	0	0
11/06/2026	5.40	6,000	5.40	5.40	5.40	0	0	0
10/06/2026	5.30	8,000	5.40	5.40	5.30	0	0	0
09/06/2026	5.40	6,300	5.40	5.40	5.40	0	0	0
08/06/2026	5.40	16,100	5.50	5.50	5.40	0	0	0
05/06/2026	5.40	5,700	5.50	5.50	5.40	0	0	0
04/06/2026	5.40	4,000	5.50	5.50	5.40	0	0	0
03/06/2026	5.50	3,000	5.50	5.50	5.40	0	0	0
02/06/2026	5.50	14,200	5.50	5.50	5.50	0	0	0
01/06/2026	5.50	1,000	5.50	5.50	5.50	0	0	0
29/05/2026	5.50	5,900	5.30	5.50	5.30	0	0	0
28/05/2026	5.30	1,000	5.30	5.30	5.30	0	0	0
27/05/2026	5.30	9,800	5.40	5.40	5.30	0	0	0
26/05/2026	5.30	5,900	5.50	5.50	5.30	0	0	0
25/05/2026	5.50	4,100	5.50	5.50	5.50	0	0	0
22/05/2026: Cổ tức tiền mặt tỉ lệ: 4.2%
22/05/2026	5.50	28,700	5.50	5.60	5.50	0	0	0
21/05/2026	5.38	12,500	5.47	5.47	5.38	0	0	0
20/05/2026	5.47	8,400	5.38	5.47	5.38	0	0	0
19/05/2026	5.38	15,600	5.38	5.38	5.38	0	0	0
18/05/2026	5.38	4,100	5.38	5.38	5.38	0	0	0
15/05/2026	5.38	5,400	5.38	5.38	5.38	0	0	0
14/05/2026	5.29	13,600	5.29	5.29	5.29	0	0	0
13/05/2026	5.29	1,200	5.29	5.29	5.29	0	0	0
12/05/2026	5.19	1,000	5.19	5.19	5.19	0	0	0
11/05/2026	5.19	20,200	5.10	5.19	5.10	0	0	0
08/05/2026	5.19	500	5.19	5.19	5.19	0	0	0
07/05/2026	5.10	4,000	5.19	5.19	5.10	0	0	0
06/05/2026	5.19	1,600	5.10	5.19	5.10	0	0	0
05/05/2026	5.01	45,600	5.10	5.10	5.01	0	0	0
04/05/2026	5.10	19,000	5.29	5.29	5.10	0	0	0
29/04/2026	5.19	5,500	5.19	5.19	5.19	0	0	0
28/04/2026	5.19	17,000	5.38	5.38	5.19	0	0	0
24/04/2026	5.29	1,500	5.38	5.38	5.29	0	0	0
23/04/2026	5.38	200	5.38	5.38	5.38	0	0	0
22/04/2026	5.29	3,700	5.38	5.38	5.29	0	0	0
21/04/2026	5.29	3,000	5.38	5.38	5.29	0	0	0
20/04/2026	5.29	2,100	5.38	5.38	5.29	0	0	0
17/04/2026	5.29	8,300	5.29	5.38	4.55	0	0	0
16/04/2026	5.29	2,200	5.29	5.38	5.29	0	0	0
15/04/2026	5.29	2,200	5.38	5.38	5.29	0	0	0
14/04/2026	5.29	6,000	5.38	5.38	5.29	0	0	0
13/04/2026	5.19	13,600	5.38	5.38	5.19	0	0	0
10/04/2026	5.29	2,600	5.29	5.29	5.29	0	0	0
09/04/2026	5.19	5,400	5.38	5.38	5.19	0	0	0
08/04/2026	5.29	4,900	5.29	5.29	5.19	0	0	0
07/04/2026	5.19	13,600	5.29	5.29	5.19	0	0	0
06/04/2026	5.29	7,600	5.38	5.38	5.29	0	0	0
03/04/2026	5.38	7,700	5.38	5.38	5.38	0	0	0
02/04/2026	5.38	300	5.38	5.38	5.38	0	0	0
01/04/2026	5.29	9,200	5.38	5.38	5.29	0	0	0
31/03/2026	5.38	300	5.38	5.38	5.38	0	0	0
30/03/2026	5.38	600	5.19	5.38	5.19	0	0	0
27/03/2026	5.38	6,500	5.38	5.38	5.29	0	0	0
26/03/2026	5.38	8,200	5.38	5.38	5.38	0	0	0
25/03/2026	5.38	13,200	5.38	5.38	5.38	0	0	0
24/03/2026	5.29	10,000	5.29	5.29	5.29	0	0	0
23/03/2026	5.19	3,200	5.47	5.47	5.19	0	0	0
20/03/2026	5.29	21,800	5.38	5.38	5.29	0	0	0
19/03/2026	5.38	8,500	5.38	5.38	5.38	0	0	0
18/03/2026	5.38	27,000	5.57	5.57	5.38	0	0	0
17/03/2026	5.38	6,600	5.38	5.38	5.38	0	0	0
16/03/2026	5.29	21,200	5.38	5.38	5.29	0	0	0
13/03/2026	5.38	300	5.38	5.38	5.38	0	0	0
12/03/2026	5.29	21,100	5.38	5.38	5.29	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 (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