CTCP Kiên Hùng (khs)

13
-0.40
(-2.99%)
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
(2026-06-29) 		0.20 1.60% 106,900 0 0
12
13.40
13.40
2 tháng
(2026-05-29) 		0.52 4.25% 155,700 0 0
12
13.40
13.40
3 tháng
(2026-04-29) 		0.23 1.87% 274,400 -100 0
11.82
13.40
13.40
6 tháng
(2026-01-29) 		-2.06 -13.93% 793,600 -100 0
11.82
14.76
13.40
12 tháng
(2025-08-04) 		-5.41 -29.86% 3,207,000 -200 -0.0
11.82
19.14
13.40
24 tháng
(2024-08-07) 		5.30 71.57% 13,584,307 -2,900 -0.0
6.96
23.13
13.40
36 tháng
(2023-08-14) 		4.11 47.78% 13,804,102 -21,500 -0.2
5.52
23.13
13.40
60 tháng
(2021-08-23) 		-0.23 -1.79% 14,541,423 -31,019 -0.2
5.52
23.13
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
9.17
 12,600 8.36 9.17 7.54 0 0 0
12/12/2022
8.36
 1,800 9.23 9.23 8.36 0 0 0
09/12/2022
9.23
 0 9.23 9.23 9.23 0 0 0
08/12/2022
9.23
 0 9.23 9.23 9.23 0 0 0
07/12/2022
9.23
 0 9.23 9.23 9.23 0 0 0
06/12/2022
9.23
 0 9.23 9.23 9.23 0 0 0
05/12/2022
9.23
 0 9.23 9.23 9.23 0 0 0
02/12/2022
9.23
 0 9.23 9.23 9.23 0 0 0
01/12/2022
9.23
 1,340 8.41 9.23 8.41 0 0 0
30/11/2022
8.41
 1,800 7.66 8.41 8.30 500 0 0.0
29/11/2022
7.66
 200 8.41 8.41 7.66 0 0 0
28/11/2022
8.41
 3,760 8.36 8.70 7.54 0 0 0
25/11/2022
8.36
 200 7.72 8.36 8.36 0 0 0
24/11/2022
7.72
 200 8.53 8.53 7.72 0 0 0
23/11/2022
8.53
 3,500 8.59 8.59 7.78 0 0 0
22/11/2022
8.59
 2,000 7.95 8.59 7.20 0 0 0
21/11/2022
7.95
 100 7.25 7.95 7.95 0 0 0
18/11/2022
7.25
 4,101 7.72 7.72 7.25 0 4,000 -0.1
17/11/2022
7.72
 12,300 7.02 7.72 6.79 0 0 0
16/11/2022
7.02
 2,779 6.85 7.49 6.21 200 0 0.0
15/11/2022
6.85
 10,000 7.49 7.49 6.85 0 0 0
14/11/2022
7.49
 11,400 8.30 8.30 7.49 0 0 0
11/11/2022
8.30
 3,100 8.30 8.30 8.30 0 0 0
10/11/2022
8.30
 0 8.30 8.30 8.30 0 0 0
09/11/2022
8.30
 0 8.30 8.30 8.30 0 0 0
08/11/2022
8.30
 5,419 7.54 8.30 8.30 0 0 0
07/11/2022
7.54
 5,104 8.01 8.76 7.54 0 0 0
04/11/2022
8.01
 13,200 8.82 9.69 7.95 0 0 0
03/11/2022
8.82
 0 8.82 8.82 8.82 0 0 0
02/11/2022
8.82
 5,200 9.75 9.75 8.82 0 0 0
01/11/2022
9.75
 1,485 8.88 9.75 9.69 0 0 0
31/10/2022
8.88
 300 8.18 8.88 7.54 0 0 0
28/10/2022
8.18
 1,100 8.18 8.18 8.18 0 0 0
27/10/2022
8.18
 209 7.49 8.18 7.02 0 0 0
26/10/2022
7.49
 10,200 8.18 8.18 7.49 0 0 0
25/10/2022
8.18
 7,700 9.05 9.05 8.18 0 0 0
24/10/2022
9.05
 4,200 8.24 9.05 7.54 700 0 0.0
21/10/2022
8.24
 100 8.53 8.53 8.24 0 0 0
20/10/2022
8.53
 2,400 8.53 9.34 8.53 0 0 0
19/10/2022
8.53
 700 9.17 10.04 8.53 0 0 0
18/10/2022
9.17
 800 8.41 9.17 8.47 100 0 0.0
17/10/2022
8.41
 2,000 8.99 8.99 8.41 0 0 0
14/10/2022
8.99
 100 9.98 9.98 8.99 0 0 0
13/10/2022
9.98
 0 9.98 9.98 9.98 0 0 0
12/10/2022
9.98
 0 9.98 9.98 9.98 0 0 0
11/10/2022
9.98
 0 9.98 9.98 9.98 0 0 0
10/10/2022
9.98
 101 10.04 10.04 9.98 0 0 0
07/10/2022
10.04
 0 10.04 10.04 10.04 0 0 0
06/10/2022
10.04
 0 10.04 10.04 10.04 0 0 0
05/10/2022
10.04
 300 9.28 10.10 10.04 0 0 0
04/10/2022
9.28
 3,400 9.63 9.63 9.28 0 0 0
03/10/2022
9.63
 6,300 10.68 10.68 9.63 0 0 0
30/09/2022
10.68
 0 10.68 10.68 10.68 0 0 0
29/09/2022
10.68
 5,700 10.73 10.73 9.69 0 0 0
28/09/2022
10.73
 2,300 11.90 11.90 10.73 0 0 0
27/09/2022
11.90
 100 11.43 11.90 11.90 0 0 0
26/09/2022
11.43
 100 10.91 11.43 11.43 0 0 0
23/09/2022
10.91
 100 10.27 10.91 10.91 0 0 0
22/09/2022
10.27
 100 9.34 10.27 10.27 0 0 0
21/09/2022
9.34
 300 10.21 10.21 9.28 0 0 0
20/09/2022
10.21
 100 9.34 10.21 10.21 0 0 0
19/09/2022
9.34
 4,300 9.28 9.34 9.28 1,000 0 0.0
16/09/2022
9.28
 88 9.28 9.28 9.28 0 0 0
15/09/2022
9.28
 0 9.28 9.28 9.28 0 0 0
14/09/2022
9.28
 160 10.15 10.15 9.28 0 0 0
13/09/2022
10.15
 0 10.15 10.15 10.15 0 0 0
12/09/2022
10.15
 53 10.15 10.15 10.15 0 0 0
09/09/2022
10.15
 0 10.15 10.15 10.15 0 0 0
08/09/2022
10.15
 500 9.57 10.50 9.57 100 0 0.0
07/09/2022
9.57
 100 9.34 9.57 9.57 0 0 0
06/09/2022
9.34
 0 9.34 9.34 9.34 0 0 0
05/09/2022
9.34
 0 9.34 9.34 9.34 0 0 0
31/08/2022
9.34
 100 9.92 9.92 9.34 0 0 0
30/08/2022
9.92
 0 9.92 9.92 9.92 0 0 0
29/08/2022
9.92
 0 9.92 9.92 9.92 0 0 0
26/08/2022
9.92
 0 9.92 9.92 9.92 0 0 0
25/08/2022
9.92
 200 10.85 10.85 9.81 0 0 0
24/08/2022
10.85
 3,200 9.86 10.85 9.11 0 0 0
23/08/2022
9.86
 100 9.86 9.86 9.86 0 0 0
22/08/2022
9.86
 500 9.98 9.98 9.86 0 0 0
19/08/2022
9.98
 0 9.98 9.98 9.98 0 0 0
18/08/2022
9.98
 1,100 9.98 10.97 9.98 0 0 0
17/08/2022
9.98
 1,800 10.79 11.78 9.98 100 0 0.0
16/08/2022
10.79
 600 11.84 11.84 10.68 0 0 0
15/08/2022
11.84
 5,000 10.79 11.84 10.50 0 0 0
12/08/2022
10.79
 300 10.79 10.79 10.79 0 0 0
11/08/2022
10.79
 900 11.78 11.78 10.79 0 0 0
10/08/2022
11.78
 1,000 11.78 11.78 11.78 0 0 0
09/08/2022
11.78
 100 10.85 11.78 11.78 0 0 0
08/08/2022
10.85
 0 10.85 10.85 10.85 0 0 0
05/08/2022
10.85
 1,900 10.79 10.97 10.85 1,000 0 0.0
04/08/2022
10.79
 0 10.79 10.79 10.79 0 0 0
03/08/2022
10.79
 13,000 11.95 11.95 10.79 0 0 0
02/08/2022
11.95
 0 11.95 11.95 11.95 0 0 0
01/08/2022
11.95
 13,307 13.23 13.23 11.95 0 0 0
29/07/2022
13.23
 0 13.23 13.23 13.23 0 0 0
28/07/2022
13.23
 12,201 13.75 13.75 12.42 0 0 0
27/07/2022
13.75
 1,000 15.26 15.26 13.75 0 0 0
26/07/2022
15.26
 0 15.26 15.26 15.26 0 0 0
25/07/2022
15.26
 0 15.26 15.26 15.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |