CTCP Khang Minh Group (gkm)

1.70
0
(0%)
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
(2026-02-23) 		0.10 6.25% 2,381,100 30,000 0.1
1.60
1.80
1.70
2 tháng
(2026-01-19) 		0.20 13.33% 4,815,400 31,800 0.1
1.50
1.80
1.70
3 tháng
(2025-12-18) 		-0.30 -15% 8,093,900 26,800 0.0
1.50
2
1.70
6 tháng
(2025-09-19) 		-3.10 -64.58% 19,765,300 -52,500 -0.1
1.50
4.80
1.70
12 tháng
(2025-03-24) 		-3 -63.83% 88,125,200 65,700 0.4
1.50
6.60
1.70
24 tháng
(2024-03-28) 		-29.30 -94.52% 182,062,566 -312,832 -1.2
1.50
42
1.70
36 tháng
(2023-04-03) 		-28.63 -94.40% 279,078,014 -118,974 4.3
1.50
44.25
1.70
60 tháng
(2021-04-13) 		-7.30 -81.10% 427,041,049 -201,584 0.4
1.50
44.25
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
34.92
 96,100 34.62 34.92 34.55 0 0 0
02/08/2022
34.62
 44,100 34.70 34.77 34.47 0 0 0
01/08/2022
34.70
 280,900 34.70 34.92 34.62 0 0 0
29/07/2022
34.70
 98,900 34.55 34.70 34.32 0 0 0
28/07/2022
34.55
 234,500 34.39 34.55 34.32 0 0 0
27/07/2022
34.39
 123,700 34.55 34.62 34.39 0 0 0
26/07/2022
34.55
 217,800 34.55 34.55 34.39 0 0 0
25/07/2022
34.55
 201,600 34.70 34.85 34.32 0 0 0
22/07/2022
34.70
 124,800 34.62 34.70 34.47 0 0 0
21/07/2022
34.62
 20,300 34.77 34.85 34.62 0 0 0
20/07/2022
34.77
 104,100 34.70 34.92 34.24 0 0 0
19/07/2022
34.70
 130,600 34.62 34.85 34.39 0 0 0
18/07/2022
34.62
 40,800 34.92 35 34.32 0 0 0
15/07/2022
34.92
 38,900 34.85 35.08 34.55 0 0 0
14/07/2022
34.85
 41,200 34.55 34.85 34.55 0 0 0
13/07/2022
34.55
 51,020 34.32 34.55 34.02 0 0 0
12/07/2022
34.32
 341,600 34.17 34.39 33.79 0 0 0
11/07/2022
34.17
 38,105 34.77 34.85 34.09 0 0 0
08/07/2022
34.77
 33,800 34.70 34.85 34.24 0 0 0
07/07/2022
34.70
 33,900 34.47 34.70 34.39 0 0 0
06/07/2022
34.47
 52,000 34.55 34.62 34.24 0 0 0
05/07/2022
34.55
 57,515 34.77 34.92 34.17 0 0 0
04/07/2022
34.77
 65,000 34.92 35.23 34.24 0 0 0
01/07/2022
34.92
 67,500 35.45 35.53 34.92 0 0 0
30/06/2022
35.45
 68,511 35.61 35.68 35.23 0 0 0
29/06/2022
35.61
 124,200 35.98 36.06 35.53 0 0 0
28/06/2022
35.98
 449,900 36.21 36.36 35.91 0 0 0
27/06/2022
36.21
 511,100 36.14 36.21 35.68 0 0 0
24/06/2022
36.14
 174,033 36.44 36.59 35.53 0 0 0
23/06/2022
36.44
 100,500 36.29 36.67 36.29 0 0 0
22/06/2022
36.29
 392,500 35.98 36.36 35.98 0 0 0
21/06/2022
35.98
 255,262 35.76 35.98 35.68 0 0 0
20/06/2022
35.76
 208,000 35.38 35.76 35 0 0 0
17/06/2022
35.38
 69,900 35.30 35.38 34.85 0 0 0
16/06/2022
35.30
 144,000 34.77 35.38 34.47 0 0 0
15/06/2022
34.77
 211,000 35.15 35.23 34.47 0 0 0
14/06/2022
35.15
 147,500 35.38 35.53 34.85 0 0 0
13/06/2022
35.38
 163,400 36.14 36.21 34.92 0 0 0
10/06/2022
36.14
 110,509 36.89 36.89 36.14 0 3,000 -0.1
09/06/2022
36.89
 129,909 36.89 37.05 36.67 0 0 0
08/06/2022
36.89
 239,800 37.27 37.42 36.59 0 0 0
07/06/2022
37.27
 109,100 37.95 38.03 37.27 0 0 0
06/06/2022
37.95
 152,100 38.11 38.18 37.27 0 0 0
03/06/2022
38.11
 348,500 38.03 38.18 37.42 0 0 0
02/06/2022
38.03
 227,000 37.73 38.03 37.20 0 0 0
01/06/2022
37.73
 151,100 37.88 38.33 37.27 0 0 0
31/05/2022
37.88
 137,600 38.11 38.26 37.35 0 0 0
30/05/2022
38.11
 146,600 39.39 39.47 37.88 0 0 0
27/05/2022
39.39
 714,000 39.02 39.39 38.64 0 0 0
26/05/2022
39.02
 214,800 39.77 40.15 38.86 0 0 0
25/05/2022
39.77
 143,200 39.32 39.77 39.24 0 0 0
24/05/2022
39.32
 170,300 39.17 39.39 38.03 0 0 0
23/05/2022
39.17
 144,400 39.17 39.47 38.64 0 0 0
20/05/2022
39.17
 161,900 39.17 39.55 38.56 0 0 0
19/05/2022
39.17
 244,330 39.77 39.92 37.35 0 0 0
18/05/2022
39.77
 194,300 40 40.23 39.39 0 0 0
17/05/2022
40
 289,100 39.62 40 39.02 0 0 0
16/05/2022
39.62
 185,900 39.55 40.98 39.55 0 0 0
13/05/2022
39.55
 199,600 39.92 40 39.55 0 9,900 -0.5
12/05/2022
39.92
 211,300 40.23 40.30 39.62 0 0 0
11/05/2022
40.23
 459,100 39.77 40.23 39.17 0 0 0
10/05/2022
39.77
 383,700 39.39 39.77 38.64 0 0 0
09/05/2022
39.39
 229,200 40.91 41.06 39.39 0 0 0
06/05/2022
40.91
 272,900 41.74 41.82 40.15 0 500 -0.0
05/05/2022
41.74
 315,400 41.67 42.05 40.98 0 0 0
04/05/2022
41.67
 703,200 41.21 41.67 41.21 0 2,000 -0.1
29/04/2022
41.21
 630,412 40.68 41.21 40.68 0 0 0
28/04/2022
40.68
 379,500 39.85 40.68 39.17 0 0 0
27/04/2022
39.85
 445,700 39.39 39.85 38.64 9,900 0 0.5
26/04/2022
39.39
 537,300 38.94 39.39 38.64 0 0 0
25/04/2022
38.94
 428,910 39.02 39.17 38.94 0 0 0
22/04/2022
39.02
 156,900 38.86 39.09 38.79 0 0 0
21/04/2022
38.86
 132,100 38.79 38.94 38.48 0 0 0
20/04/2022
38.79
 121,100 39.24 39.32 37.88 0 0 0
19/04/2022
39.24
 133,000 39.47 39.70 39.24 0 0 0
18/04/2022
39.47
 130,000 39.77 40 39.47 0 0 0
15/04/2022
39.77
 422,300 40.38 40.53 39.47 0 0 0
14/04/2022
40.38
 264,400 40.38 40.53 40.23 0 0 0
13/04/2022
40.38
 455,430 40.15 40.38 39.77 0 0 0
12/04/2022
40.15
 375,000 40.38 40.53 40.15 0 0 0
08/04/2022
40.38
 469,000 40.38 40.76 40.38 0 0 0
07/04/2022
40.38
 998,100 39.85 40.38 39.85 0 0 0
06/04/2022
39.85
 539,100 39.70 39.85 39.17 0 0 0
05/04/2022
39.70
 557,930 39.92 39.92 39.09 0 0 0
04/04/2022
39.92
 419,161 39.85 40.23 39.77 0 0 0
01/04/2022
39.85
 525,210 39.85 40 39.09 0 0 0
31/03/2022
39.85
 796,600 39.70 39.92 39.55 0 0 0
30/03/2022
39.70
 518,800 39.92 40.15 37.95 0 0 0
29/03/2022
39.92
 877,500 39.47 40.08 39.55 0 0 0
28/03/2022
39.47
 1,053,150 40.38 40.68 39.39 0 0 0
25/03/2022
40.38
 615,651 39.85 40.38 39.39 0 0 0
24/03/2022
39.85
 1,104,500 40 40.45 39.70 0 0 0
23/03/2022
40
 713,050 39.24 40 39.24 0 0 0
22/03/2022
39.24
 487,200 38.79 39.24 38.64 0 0 0
21/03/2022
38.79
 517,040 38.79 38.94 38.56 0 0 0
18/03/2022
38.79
 438,328 38.48 38.94 38.56 0 6,100 -0.3
17/03/2022
38.48
 787,100 38.33 38.56 38.26 0 0 0
16/03/2022
38.33
 562,920 38.48 38.56 37.35 0 0 0
15/03/2022
38.48
 525,208 38.48 38.86 38.26 0 0 0
14/03/2022
38.48
 224,200 38.64 38.79 38.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |