Công ty Cổ phần Tập đoàn KSFinance (ksf)

79.40
1.30
(1.66%)
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
(2026-05-13) 		-9.90 -11.25% 4,745,500 -9,738 0
78.10
113.40
79.40
2 tháng
(2026-04-13) 		-3.40 -4.17% 5,572,000 -70,498 0
78.10
113.40
79.40
3 tháng
(2026-03-16) 		0.40 0.51% 6,201,700 -71,398 -0.0
77.70
113.40
79.40
6 tháng
(2025-12-15) 		5.50 7.58% 8,033,000 76,102 11.8
65
113.40
79.40
12 tháng
(2025-06-17) 		11.70 17.62% 11,513,300 79,402 12.0
62.70
113.40
79.40
24 tháng
(2024-06-24) 		37.90 94.28% 15,866,670 80,102 12.1
39.80
113.40
79.40
36 tháng
(2023-06-28) 		37 90.02% 20,775,178 82,102 12.1
39.60
113.40
79.40
60 tháng
(2021-10-06) 		31.30 66.88% 60,666,340 82,102 12.1
36.70
124.50
79.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
75.50
 77,300 74.50 75.50 74 0 0 0
27/10/2022
75.10
 63,300 74.50 75.10 73.80 0 0 0
26/10/2022
74.50
 84,200 74.50 74.50 73.90 0 0 0
25/10/2022
74.60
 51,800 74 74.60 73.70 0 0 0
24/10/2022
74
 78,500 74.70 74.70 73.80 0 0 0
21/10/2022
74.60
 57,300 75.20 75.40 74.60 0 0 0
20/10/2022
75.10
 72,100 74.80 75.10 74.20 0 0 0
19/10/2022
74.70
 60,600 75 75.50 74.40 0 0 0
18/10/2022
75
 67,400 75.50 75.90 74.80 0 0 0
17/10/2022
75.50
 95,601 76.50 76.50 74.90 0 0 0
14/10/2022
76.50
 85,800 76 76.50 75 0 0 0
13/10/2022
75.90
 63,800 75.80 76.30 74.50 0 0 0
12/10/2022
75.70
 80,900 79 79 74.70 0 0 0
11/10/2022
79
 58,000 80.50 80.50 78 0 0 0
10/10/2022
80.60
 116,300 82.10 82.10 79 0 0 0
07/10/2022
82.30
 64,600 83 83 80.30 0 0 0
06/10/2022
82.90
 97,800 83.30 83.30 81.60 0 0 0
05/10/2022
83.30
 75,003 84 84 81.90 0 0 0
04/10/2022
84.40
 89,400 82.90 84.40 81.80 0 0 0
03/10/2022
83
 66,800 83.50 83.50 81.40 0 0 0
30/09/2022
83.50
 105,800 82.30 83.50 81.80 0 0 0
29/09/2022
82
 50,700 83.20 83.20 82 0 0 0
28/09/2022
83.60
 66,102 82.90 83.60 82 0 0 0
27/09/2022
84
 73,207 82.60 84 82.60 0 0 0
26/09/2022
84.20
 87,253 82.80 84.20 81.90 0 0 0
23/09/2022
83
 71,200 83 83 81.80 0 0 0
22/09/2022
82.90
 70,600 82.90 82.90 82.10 0 0 0
21/09/2022
82.50
 96,300 83.20 83.20 82 0 0 0
20/09/2022
82.90
 61,200 83.20 83.20 82.60 0 0 0
19/09/2022
83
 114,300 83 83 82.50 0 0 0
16/09/2022
82.90
 88,500 82.90 82.90 82.10 0 0 0
15/09/2022
83
 97,100 83 83 81.90 0 0 0
14/09/2022
83
 86,900 82.70 83 82.40 0 0 0
13/09/2022
83.20
 109,800 82.90 83.20 81.70 0 0 0
12/09/2022
82.90
 91,100 82.80 83.10 82.50 0 0 0
09/09/2022
82.90
 115,900 83.50 83.50 82.50 0 0 0
08/09/2022
83
 77,600 83 83 82.20 0 0 0
07/09/2022
82.90
 83,000 83 83 82.50 0 0 0
06/09/2022
83.30
 105,500 84.30 84.30 83 0 0 0
05/09/2022
84
 70,000 82.80 84 82.50 0 0 0
31/08/2022
82.90
 55,611 83.30 83.40 82.30 0 0 0
30/08/2022
83.30
 95,800 82.90 83.50 82.90 0 0 0
29/08/2022
82.90
 59,100 85 85 82 0 0 0
26/08/2022
84
 65,500 84 84 82.30 0 0 0
25/08/2022
85.20
 114,400 83 85.50 83 0 0 0
24/08/2022
85
 105,500 82.50 85 82 0 0 0
23/08/2022
82.60
 119,600 82.70 82.80 81.80 0 0 0
22/08/2022
82.90
 92,100 83.40 83.40 82.30 0 0 0
19/08/2022
83.30
 83,500 84 84 82.70 0 0 0
18/08/2022
83.40
 69,900 87.50 87.50 82.50 0 0 0
17/08/2022
89
 102,800 82.50 89 82.10 0 0 0
16/08/2022
83.40
 88,800 82.90 83.40 82.70 0 0 0
15/08/2022
82.90
 113,300 90 90 82.70 0 0 0
12/08/2022
83
 60,800 83 89.50 82.50 0 0 0
11/08/2022
83
 74,300 83 83.90 81.90 0 0 0
10/08/2022
83.30
 101,010 83 83.30 82 0 0 0
09/08/2022
83
 111,500 83.50 83.50 82.10 0 0 0
08/08/2022
84
 147,200 82.50 84 81.50 0 0 0
05/08/2022
83
 100,300 81.60 83 81.10 0 0 0
04/08/2022
81.30
 112,800 82.10 82.10 81 0 0 0
03/08/2022
82.10
 99,300 82.80 82.80 81.30 0 0 0
02/08/2022
82.80
 87,200 82.60 82.80 82 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |