CTCP Kiên Hùng (khs)

17.30
-0.10
(-0.57%)
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
(2026-02-11) 		-0.10 -0.57% 233,000 0 0
15.30
17.70
17.30
2 tháng
(2026-01-12) 		-1.40 -7.45% 703,200 0 0
15.30
18.80
17.30
3 tháng
(2025-12-15) 		0.70 4.19% 951,000 -100 -0.0
15.30
19.10
17.30
6 tháng
(2025-09-15) 		-5.10 -22.67% 2,226,800 -100 -0.0
15.30
23.50
17.30
12 tháng
(2025-03-18) 		5.21 42.73% 7,940,600 -100 -0.0
10.17
29
17.30
24 tháng
(2024-03-25) 		9.06 108.71% 13,179,672 -2,800 -0.0
7.63
29
17.30
36 tháng
(2023-03-29) 		5.32 44.08% 13,447,434 -36,219 -0.4
6.92
29
17.30
60 tháng
(2021-04-08) 		9.02 107.72% 14,826,362 -51,219 -0.5
6.92
29
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
14.99
 13,307 16.59 16.59 14.99 0 0 0
29/07/2022
16.59
 0 16.59 16.59 16.59 0 0 0
28/07/2022
16.59
 12,201 17.24 17.24 15.57 0 0 0
27/07/2022
17.24
 1,000 19.13 19.13 17.24 0 0 0
26/07/2022
19.13
 0 19.13 19.13 19.13 0 0 0
25/07/2022
19.13
 0 19.13 19.13 19.13 0 0 0
22/07/2022
19.13
 31,700 17.75 19.13 16.01 0 0 0
21/07/2022
17.75
 7,000 19.72 21.10 17.75 0 0 0
20/07/2022
19.72
 427 17.97 19.72 19.72 0 0 0
19/07/2022
17.97
 8,000 19.93 19.93 17.97 0 0 0
18/07/2022
19.93
 400 20.01 20.01 18.19 0 0 0
15/07/2022
20.01
 0 20.01 20.01 20.01 0 0 0
14/07/2022
20.01
 0 20.01 20.01 20.01 0 0 0
13/07/2022
20.01
 2,100 22.19 22.19 20.01 0 0 0
12/07/2022
22.19
 0 22.19 22.19 22.19 0 0 0
11/07/2022
22.19
 100 23.93 23.93 22.19 0 0 0
08/07/2022
23.93
 0 23.93 23.93 23.93 0 0 0
07/07/2022
23.93
 0 23.93 23.93 23.93 0 0 0
06/07/2022
23.93
 0 23.93 23.93 23.93 0 0 0
05/07/2022
23.93
 0 23.93 23.93 23.93 0 0 0
04/07/2022
23.93
 0 23.93 23.93 23.93 0 0 0
01/07/2022
23.93
 0 23.93 23.93 23.93 0 0 0
30/06/2022
23.93
 0 23.93 23.93 23.93 0 0 0
29/06/2022
23.93
 0 23.93 23.93 23.93 0 0 0
28/06/2022
23.93
 0 23.93 23.93 23.93 0 0 0
27/06/2022
23.93
 0 23.93 23.93 23.93 0 0 0
24/06/2022
23.93
 0 23.93 23.93 23.93 0 0 0
23/06/2022
23.93
 0 23.93 23.93 23.93 0 0 0
22/06/2022
23.93
 0 23.93 23.93 23.93 0 0 0
21/06/2022
23.93
 0 23.93 23.93 23.93 0 0 0
20/06/2022
23.93
 0 23.93 23.93 23.93 0 0 0
17/06/2022
23.93
 0 23.93 23.93 23.93 0 0 0
16/06/2022
23.93
 0 23.93 23.93 23.93 0 0 0
15/06/2022
23.93
 0 23.93 23.93 23.93 0 0 0
14/06/2022
23.93
 0 23.93 23.93 23.93 0 0 0
13/06/2022
23.93
 100 24.08 24.08 23.93 0 0 0
10/06/2022
24.08
 0 24.08 24.08 24.08 0 0 0
09/06/2022
24.08
 0 24.08 24.08 24.08 0 0 0
08/06/2022
24.08
 0 24.08 24.08 24.08 0 0 0
07/06/2022
24.08
 0 24.08 24.08 24.08 0 0 0
06/06/2022
24.08
 0 24.08 24.08 24.08 0 0 0
03/06/2022
24.08
 0 24.08 24.08 24.08 0 0 0
02/06/2022
24.08
 0 24.08 24.08 24.08 0 0 0
01/06/2022
24.08
 0 24.08 24.08 24.08 0 0 0
31/05/2022
24.08
 0 24.08 24.08 24.08 0 0 0
30/05/2022
24.08
 0 24.08 24.08 24.08 0 0 0
27/05/2022
24.08
 200 23.64 24.08 24.08 0 0 0
26/05/2022
23.64
 0 23.64 23.64 23.64 0 0 0
25/05/2022
23.64
 0 23.64 23.64 23.64 0 0 0
24/05/2022
23.64
 0 23.64 23.64 23.64 0 0 0
23/05/2022
23.64
 0 23.64 23.64 23.64 0 0 0
20/05/2022
23.64
 0 23.64 23.64 23.64 0 0 0
19/05/2022
23.64
 0 23.64 23.64 23.64 0 0 0
18/05/2022
23.64
 0 23.64 23.64 23.64 0 0 0
17/05/2022
23.64
 0 23.64 23.64 23.64 0 0 0
16/05/2022
23.64
 0 23.64 23.64 23.64 0 0 0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
13/05/2022
23.64
 0 23.64 23.64 23.64 0 0 0
12/05/2022
23.64
 2 23.64 23.64 23.64 0 0 0
11/05/2022
23.64
 0 23.64 23.64 23.64 0 0 0
10/05/2022
23.64
 105 23.64 23.64 23.64 0 0 0
09/05/2022
23.64
 0 23.64 23.64 23.64 0 0 0
06/05/2022
23.64
 7,000 23.08 23.64 23.64 7,000 0 0.2
05/05/2022
23.08
 200 21.03 23.08 23.08 0 0 0
04/05/2022
21.03
 100 23.36 23.36 21.03 0 0 0
29/04/2022
23.36
 0 23.36 23.36 23.36 0 0 0
28/04/2022
23.36
 0 23.36 23.36 23.36 0 0 0
27/04/2022
23.36
 0 23.36 23.36 23.36 0 0 0
26/04/2022
23.36
 0 23.36 23.36 23.36 0 0 0
25/04/2022
23.36
 0 23.36 23.36 23.36 0 0 0
22/04/2022
23.36
 0 23.36 23.36 23.36 0 0 0
21/04/2022
23.36
 900 21.53 23.36 19.41 0 0 0
20/04/2022
21.53
 0 21.53 21.53 21.53 0 0 0
19/04/2022
21.53
 0 21.53 21.53 21.53 0 0 0
18/04/2022
21.53
 0 21.53 21.53 21.53 0 0 0
15/04/2022
21.53
 0 21.53 21.53 21.53 0 0 0
14/04/2022
21.53
 0 21.53 21.53 21.53 0 0 0
13/04/2022
21.53
 1,300 21.17 21.53 21.53 0 0 0
12/04/2022
21.17
 0 21.17 21.17 21.17 0 0 0
08/04/2022
21.17
 0 21.17 21.17 21.17 0 0 0
07/04/2022
21.17
 100 22.44 22.44 21.17 0 0 0
06/04/2022
22.44
 2,430 21.17 22.58 21.17 0 0 0
05/04/2022
21.17
 1,100 21.17 22.58 21.17 0 0 0
04/04/2022
21.17
 800 21.10 21.17 21.03 0 0 0
01/04/2022
21.10
 800 20.54 21.10 19.20 0 0 0
31/03/2022
20.54
 700 22.80 22.80 20.54 0 0 0
30/03/2022
22.80
 300 23.22 23.22 20.96 200 0 0.0
29/03/2022
23.22
 100 21.81 23.22 23.22 0 0 0
28/03/2022
21.81
 1,110 19.83 21.81 21.81 0 0 0
25/03/2022
19.83
 2,302 21.31 21.31 19.34 0 0 0
24/03/2022
21.31
 4,000 21.39 21.39 21.31 3,500 0 0.1
23/03/2022
21.39
 0 21.39 21.39 21.39 0 0 0
22/03/2022
21.39
 0 21.39 21.39 21.39 0 0 0
21/03/2022
21.39
 0 21.39 21.39 21.39 0 0 0
18/03/2022
21.39
 8,400 19.48 21.39 20.47 0 0 0
17/03/2022
19.48
 300 19.83 19.83 19.48 0 0 0
16/03/2022
19.83
 0 19.83 19.83 19.83 0 0 0
15/03/2022
19.83
 1,000 21.81 21.81 19.83 0 0 0
14/03/2022
21.81
 100 21.88 21.88 21.81 0 0 0
11/03/2022
21.88
 400 20.96 21.88 21.88 400 0 0.0
10/03/2022
20.96
 1,000 23.29 23.29 20.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |