Công ty Cổ phần Tập đoàn KSFinance (ksf)

74.40
2.50
(3.48%)
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
(2025-11-04) 		-11.50 -14.11% 593,300 300 0.0
70
85.90
71.90
2 tháng
(2025-10-06) 		-17.60 -20.09% 1,152,400 -3,000 -0.3
70
90.90
71.90
3 tháng
(2025-09-05) 		-7 -9.09% 1,733,300 2,700 0.2
70
90.90
71.90
6 tháng
(2025-06-09) 		3.50 5.26% 3,437,300 1,400 0.0
62.70
90.90
71.90
12 tháng
(2024-12-09) 		29.40 72.41% 5,417,914 3,800 0.2
39.80
90.90
71.90
24 tháng
(2023-12-15) 		28.70 69.49% 10,654,538 4,800 0.2
39.80
90.90
71.90
36 tháng
(2022-12-20) 		-1.10 -1.55% 16,766,361 5,800 0.3
36.70
90.90
71.90
60 tháng
(2021-10-06) 		23.20 49.57% 52,451,940 5,800 0.3
36.70
124.50
71.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
106.80
 24,100 107.20 108 106.80 0 0 0
08/03/2022
107.20
 48,000 107.50 108 107.20 0 0 0
07/03/2022
107.50
 18,500 108.30 108.30 107.50 0 0 0
04/03/2022
108.30
 32,900 108.30 119.10 108 0 0 0
03/03/2022
108.30
 41,300 108.60 108.80 108.30 0 0 0
02/03/2022
108.80
 24,600 108.80 109 108.70 0 0 0
01/03/2022
108.70
 32,800 108.90 108.90 108.50 0 0 0
28/02/2022
109.10
 31,200 108.50 109.20 108.50 0 0 0
25/02/2022
109.10
 24,400 107.90 109.20 107.90 0 0 0
24/02/2022
107.90
 36,907 108.20 108.40 107.90 0 0 0
23/02/2022
108.40
 12,600 118.80 118.80 108 0 0 0
22/02/2022
108
 26,400 110.60 110.60 108 0 0 0
21/02/2022
110
 43,200 110.80 110.90 110 0 0 0
18/02/2022
111.40
 26,700 110.70 111.40 110.70 0 0 0
17/02/2022
110.80
 3,000 111 111 110.80 0 0 0
16/02/2022
110.90
 20,700 110.80 110.90 110.50 0 0 0
15/02/2022
112
 700 123.60 123.60 112 0 0 0
14/02/2022
112.40
 22,800 117.80 117.80 112.40 0 0 0
11/02/2022
117.80
 21,600 119.50 119.50 117.80 0 0 0
10/02/2022
121.50
 13,500 122.50 122.50 121.50 0 0 0
09/02/2022
124.50
 7,009 122.40 124.50 122.20 0 0 0
08/02/2022
122.30
 14,200 122.30 122.60 122 0 0 0
07/02/2022
124.50
 11,800 116.80 124.50 116.80 0 0 0
28/01/2022
124
 10,300 105.50 124 105.50 0 0 0
27/01/2022
113
 4,300 98.70 113 98.70 0 0 0
26/01/2022
103.50
 31,700 101.50 110 101.50 0 0 0
25/01/2022
101.50
 165,400 95.80 107.80 95.80 0 0 0
24/01/2022
98
 1,900 97.30 98 97.20 0 0 0
21/01/2022
97.60
 2,700 97.60 102.60 97.40 0 0 0
20/01/2022
97.60
 9,812 97 97.60 97 0 0 0
19/01/2022
97.50
 9,708 109 109 97.30 0 0 0
18/01/2022
100
 196,900 97.50 101 96.70 0 0 0
17/01/2022
100
 24,612 95.50 102.20 95.50 0 0 0
14/01/2022
93
 84,700 85.50 94 83.30 0 0 0
13/01/2022
85.50
 142,500 77.80 85.50 77.70 0 0 0
12/01/2022
77.80
 174,100 79.30 79.30 76.80 0 0 0
11/01/2022
79.50
 294,100 80 81.30 77.50 0 0 0
10/01/2022
81.20
 194,507 90 90 81.20 0 0 0
07/01/2022
90
 3,400 87.50 90 87.50 0 0 0
06/01/2022
87.50
 13,102 79.60 87.50 79.60 0 0 0
05/01/2022
79.60
 381,600 76.80 79.60 76.70 0 0 0
04/01/2022
77
 224,400 77 77.20 76.30 0 0 0
31/12/2021
76.80
 398,116 77.60 78.30 76.80 0 0 0
30/12/2021
77.50
 289,700 76.30 77.80 75.80 0 0 0
29/12/2021
76
 349,900 72.70 76 72.60 0 0 0
28/12/2021
72.80
 309,200 69.10 72.80 69.10 0 0 0
27/12/2021
69.60
 338,800 70 70 68.80 0 0 0
24/12/2021
69
 401,600 68 69.80 67.90 0 0 0
23/12/2021
68
 392,400 70.20 70.80 68 0 0 0
22/12/2021
70.20
 314,900 70 70.60 69.90 0 0 0
21/12/2021
70.10
 273,500 70.80 70.80 70 0 0 0
20/12/2021
70.50
 300,800 71.50 71.50 70.50 0 0 0
17/12/2021
72.80
 364,900 71 72.80 70 0 0 0
16/12/2021
71.30
 284,700 71 71.30 71 0 0 0
15/12/2021
71.30
 440,800 71.20 71.30 70.60 0 0 0
14/12/2021
71.70
 341,400 72 72 70.80 0 0 0
13/12/2021
72.30
 343,200 70.70 72.30 70.70 0 0 0
10/12/2021
71
 400,600 69.50 71.30 69.10 0 0 0
09/12/2021
69.10
 371,800 71.60 72 69.10 0 0 0
08/12/2021
71.50
 386,000 72.50 72.50 71.20 0 0 0
07/12/2021
71.30
 323,300 71.40 72 70.60 0 0 0
06/12/2021
71.50
 371,200 71.90 71.90 70.30 0 0 0
03/12/2021
72
 273,100 71.60 72.60 71.50 0 0 0
02/12/2021
71.30
 222,003 71.20 72 70.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |