Công ty Cổ phần Tập đoàn KSFinance (ksf)

79.90
-0.10
(-0.12%)
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) 		1.50 1.91% 555,700 56,700 4.6
69.80
83.70
79.90
2 tháng
(2026-01-12) 		13.40 20.12% 1,313,700 147,800 11.9
65
85.40
79.90
3 tháng
(2025-12-15) 		7.40 10.19% 1,808,700 146,700 11.8
65
85.40
79.90
6 tháng
(2025-09-15) 		0.20 0.25% 3,554,600 146,100 11.7
65
90.90
79.90
12 tháng
(2025-03-18) 		7.20 9.89% 6,346,900 149,000 12.0
57.50
90.90
79.90
24 tháng
(2024-03-25) 		39.30 96.56% 10,836,174 151,700 12.1
39.80
90.90
79.90
36 tháng
(2023-03-29) 		40 100% 15,552,225 152,700 12.1
36.70
90.90
79.90
60 tháng
(2021-10-06) 		33.20 70.94% 54,442,040 152,700 12.1
36.70
124.50
79.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
82.60
 69,100 82 82.60 81.70 0 0 0
29/07/2022
82
 107,300 83.80 83.80 82 0 0 0
28/07/2022
84
 97,300 83.80 84 83 0 0 0
27/07/2022
83.80
 134,300 83.40 84 82.40 0 0 0
26/07/2022
83.50
 81,200 83.50 83.70 82.90 0 0 0
25/07/2022
83.40
 107,900 83.50 83.50 82.90 0 0 0
22/07/2022
83.70
 126,600 82.50 84 82.50 0 0 0
21/07/2022
83
 95,306 83.50 83.60 82.60 0 0 0
20/07/2022
83.50
 75,100 84 84.20 83.50 0 0 0
19/07/2022
84
 95,400 84.80 84.80 84 0 0 0
18/07/2022
84.80
 125,200 84.50 85 84.50 0 0 0
15/07/2022
84.50
 88,800 83.40 84.50 83.10 0 0 0
14/07/2022
83.40
 100,200 84 84 83 0 0 0
13/07/2022
84
 111,200 83.70 84.30 83.60 0 0 0
12/07/2022
83.70
 75,200 83 83.70 83 0 0 0
11/07/2022
83.30
 93,900 83.50 83.50 82.80 0 0 0
08/07/2022
83.50
 120,900 84 84 82.80 0 0 0
07/07/2022
84
 104,500 84.80 84.80 83.50 0 0 0
06/07/2022
84.80
 79,960 85.50 85.70 84.80 0 0 0
05/07/2022
85.80
 129,900 84.10 85.80 84 0 0 0
04/07/2022
84
 85,200 84.60 84.60 83.40 0 0 0
01/07/2022
84.60
 141,900 84 84.60 83 0 0 0
30/06/2022
84
 98,910 82.10 84.60 82.10 0 0 0
29/06/2022
78.50
 121,500 85 85.20 78.50 0 0 0
28/06/2022
85
 110,200 85.60 85.60 84.60 0 0 0
27/06/2022
85.50
 79,200 86.50 86.70 85.40 0 0 0
24/06/2022
86.50
 94,400 85.90 86.50 85.90 0 0 0
23/06/2022
85.90
 102,200 85.20 93.70 85.20 0 0 0
22/06/2022
85.20
 76,100 84.60 85.20 84.60 0 0 0
21/06/2022
84.60
 127,400 84 85.50 84 0 0 0
20/06/2022
84
 80,610 85 93.20 83.90 0 0 0
17/06/2022
84.80
 110,000 86 86 83.90 0 0 0
16/06/2022
85.70
 86,100 85 87 85 0 0 0
15/06/2022
85.30
 100,600 86.50 86.50 84.70 0 0 0
14/06/2022
86.50
 140,000 85 86.60 84.50 0 0 0
13/06/2022
85.20
 116,300 87.20 87.20 83.90 0 0 0
10/06/2022
87
 94,500 87.50 87.50 86 0 0 0
09/06/2022
87.60
 110,901 86.90 88.10 86.80 0 0 0
08/06/2022
86.60
 132,000 84.50 86.60 84.40 0 0 0
07/06/2022
84
 80,300 85.50 85.50 84 0 0 0
06/06/2022
85.50
 92,300 86 86 84.10 0 0 0
03/06/2022
86
 120,300 84 86 83.50 0 0 0
02/06/2022
84.50
 101,600 86.50 86.50 83.90 0 0 0
01/06/2022
86.80
 82,300 86 86.80 85 0 0 0
31/05/2022
86.30
 88,800 85.50 86.30 85.30 0 0 0
30/05/2022
85.50
 122,000 84.50 85.50 83.90 0 0 0
27/05/2022
85
 94,600 86.50 86.50 85 0 0 0
26/05/2022
86
 72,700 87 87 85 0 0 0
25/05/2022
87
 142,300 84 88 84 0 0 0
24/05/2022
84.20
 80,700 83 85 82.90 0 0 0
23/05/2022
83.90
 125,400 86.50 87.50 83.90 0 0 0
20/05/2022
86.90
 105,600 87.50 87.50 86.90 0 0 0
19/05/2022
88
 79,000 91.40 91.40 88 0 0 0
18/05/2022
91.80
 85,400 98.60 98.60 91.80 0 0 0
17/05/2022
99.10
 98,000 106 110 98.90 0 0 0
16/05/2022
106
 50,300 107 107 105.60 0 0 0
13/05/2022
107.50
 70,600 107 107.50 106 0 0 0
12/05/2022
107.50
 44,200 107 107.50 106.70 0 0 0
11/05/2022
107.50
 51,800 107 107.50 106.10 0 0 0
10/05/2022
107.60
 84,200 107 107.60 105.60 0 0 0
09/05/2022
107.50
 75,800 107 107.50 105.50 0 0 0
06/05/2022
107.50
 48,400 107.90 107.90 106.20 0 0 0
05/05/2022
108
 65,000 109.10 109.50 108 0 0 0
04/05/2022
109.10
 56,600 109.90 109.90 109.10 0 0 0
29/04/2022
109.90
 48,500 110 110.20 109.80 0 0 0
28/04/2022
110.70
 28,700 109 111 109 0 0 0
27/04/2022
109.50
 70,800 107.50 111 107.30 0 0 0
26/04/2022
107.80
 37,600 107.50 107.80 107.40 0 0 0
25/04/2022
107.50
 50,900 108 108 107 0 0 0
22/04/2022
108.10
 29,900 108 109.20 108 0 0 0
21/04/2022
108
 48,900 108.50 108.50 107 0 0 0
20/04/2022
107.50
 33,700 108 108 107.40 0 0 0
19/04/2022
108.10
 25,400 108.30 108.60 108 0 0 0
18/04/2022
108.40
 40,000 108.40 108.60 108.40 0 0 0
15/04/2022
108.20
 28,800 108.40 108.50 107.50 0 0 0
14/04/2022
108.40
 35,500 109.50 109.50 108.20 0 0 0
13/04/2022
109.50
 65,100 110.20 110.20 109 0 0 0
12/04/2022
110.20
 50,101 109.10 110.50 108.90 0 0 0
08/04/2022
110
 133,300 113 113.30 109.30 0 0 0
07/04/2022
113.50
 128,177 107.30 113.90 107.20 0 0 0
06/04/2022
107.90
 20,038 107.90 107.90 107.90 0 0 0
05/04/2022
108
 16,400 107.70 108.10 107.70 0 0 0
04/04/2022
107.40
 23,400 107 107.40 106.50 0 0 0
01/04/2022
107.10
 30,309 107 107.20 106.90 0 0 0
31/03/2022
106.80
 21,900 107.30 107.30 106.80 0 0 0
30/03/2022
107.30
 34,600 108.40 108.40 107.30 0 0 0
29/03/2022
108.50
 17,400 108.50 118.50 108.50 0 0 0
28/03/2022
108.50
 25,500 109.50 119.50 108.50 0 0 0
25/03/2022
109.40
 20,501 108.60 109.40 108.60 0 0 0
24/03/2022
119.20
 51,800 108.30 119.20 108.30 0 0 0
23/03/2022
108.40
 27,500 108.20 108.50 108 0 0 0
22/03/2022
108.50
 49,700 108.10 108.50 108.10 0 0 0
21/03/2022
108.20
 36,200 107.70 108.20 107.70 0 0 0
18/03/2022
107.70
 26,700 107.40 107.70 107.40 0 0 0
17/03/2022
107.50
 55,500 109 110 107.20 0 0 0
16/03/2022
107
 29,037 106.90 107 106.90 0 0 0
15/03/2022
106.90
 39,900 107 107 106.80 0 0 0
14/03/2022
107
 32,300 107.80 111 107 0 0 0
11/03/2022
108.10
 45,200 107 111 106.80 0 0 0
10/03/2022
106.80
 35,400 107 107 106.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |