Công ty Cổ phần Tập đoàn KSFinance (ksf)

80
-1.30
(-1.60%)
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
(2026-08-12) 		0.40 0.49% 2,332,100 63,900 0
77.40
82.40
80
2 tháng
(2026-07-13) 		5.40 7.11% 5,910,200 70,108 0
74.50
82.40
80
3 tháng
(2026-06-15) 		3.30 4.23% 9,283,000 85,813 0
74.50
85.20
80
6 tháng
(2026-03-16) 		3.60 4.63% 15,651,700 15,915 -0.0
74.50
113.40
80
12 tháng
(2025-09-16) 		-1.30 -1.57% 19,198,800 161,615 11.6
65
113.40
80
24 tháng
(2024-09-23) 		40.70 100.25% 24,162,457 167,415 12.1
39.80
113.40
80
36 tháng
(2023-09-27) 		41.30 103.25% 29,314,410 169,415 12.1
39.80
113.40
80
60 tháng
(2021-10-07) 		29.90 58.17% 70,042,240 169,415 12.1
36.70
124.50
80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
60.90
 56,830 62.20 62.50 60.70 0 0 0
31/01/2023
62.10
 65,200 61.70 62.30 60.60 0 0 0
30/01/2023
62.10
 43,000 63.20 63.20 62.10 0 0 0
27/01/2023
63.50
 48,500 63.20 63.50 62.90 0 0 0
19/01/2023
63.20
 77,000 62.90 63.20 62.50 0 0 0
18/01/2023
63
 62,000 63 63.20 61.70 0 0 0
17/01/2023
63
 56,900 64.50 64.50 63 0 0 0
16/01/2023
64.50
 69,200 66 66.30 64.20 0 0 0
13/01/2023
66.10
 55,200 65.80 66.20 65.60 0 0 0
12/01/2023
65.80
 75,500 66.90 67.10 65.60 0 0 0
11/01/2023
66.90
 68,500 66.80 67.70 66.80 0 0 0
10/01/2023
68
 62,100 69.10 69.10 67.80 0 0 0
09/01/2023
69.10
 88,900 69.90 69.90 68.20 0 0 0
06/01/2023
69.90
 47,600 70.50 70.70 69.90 0 0 0
05/01/2023
70.40
 61,100 71 71.40 70.10 0 0 0
04/01/2023
71
 72,906 70.40 71 69.70 0 0 0
03/01/2023
70.40
 75,800 71.60 71.80 70.20 0 0 0
30/12/2022
71.50
 80,644 71 71.60 69.80 0 0 0
29/12/2022
71
 73,900 70.80 71.20 69.50 0 0 0
28/12/2022
70.80
 91,000 69.30 70.80 68.50 0 0 0
27/12/2022
68.70
 93,000 69.30 69.50 68.70 0 0 0
26/12/2022
69
 62,700 70.20 70.40 68.70 0 0 0
23/12/2022
70.20
 72,700 70.60 70.70 69.20 0 0 0
22/12/2022
70.60
 74,300 69.50 70.60 69 0 0 0
21/12/2022
69.50
 62,000 71 71 69.50 0 0 0
20/12/2022
71.10
 117,760 69.60 71.10 69.30 0 0 0
19/12/2022
69.60
 56,200 70.80 70.80 69.40 0 0 0
16/12/2022
70.80
 104,800 69.50 70.80 68.90 0 0 0
15/12/2022
69.50
 47,800 71 71.20 69.20 0 0 0
14/12/2022
71
 47,000 69.50 71 69 0 0 0
13/12/2022
69.50
 94,400 70.20 70.20 69.10 0 0 0
12/12/2022
70.20
 81,900 70 70.20 69.20 0 0 0
09/12/2022
69.70
 126,600 69.40 70.90 68.50 0 0 0
08/12/2022
69.40
 100,900 70.10 70.60 68.90 0 0 0
07/12/2022
70.10
 96,900 70.40 70.50 69 0 0 0
06/12/2022
70.40
 111,800 69.80 70.40 69 0 0 0
05/12/2022
69.80
 103,400 69.90 70.20 69.10 0 0 0
02/12/2022
69.90
 73,900 70.20 70.20 69.40 0 0 0
01/12/2022
70.20
 103,200 70.20 70.70 68.90 0 0 0
30/11/2022
70.20
 95,900 70.20 70.60 69.50 0 0 0
29/11/2022
70.20
 91,800 70.20 70.40 68.80 0 0 0
28/11/2022
70.20
 106,600 70.60 70.60 68.80 0 0 0
25/11/2022
70.60
 84,400 70.10 70.60 69 0 0 0
24/11/2022
70.20
 114,800 70 70.20 69.50 0 0 0
23/11/2022
70.20
 83,300 70.20 70.70 69 0 0 0
22/11/2022
70.20
 92,200 70.40 70.40 69.60 0 0 0
21/11/2022
70.40
 65,000 71 74 70.10 0 0 0
18/11/2022
70.50
 83,300 71 71 69.20 0 0 0
17/11/2022
71
 79,100 70.80 71 69.30 0 0 0
16/11/2022
70.80
 62,800 70.20 70.80 69.20 0 0 0
15/11/2022
70.30
 97,100 70.40 70.40 68 0 0 0
14/11/2022
70.40
 73,000 70.20 70.40 69.30 0 0 0
11/11/2022
70.20
 84,500 70.30 70.80 69.10 0 0 0
10/11/2022
70.30
 77,900 71.30 71.30 70 0 0 0
09/11/2022
71.30
 71,000 71.10 71.30 70 0 0 0
08/11/2022
71.10
 86,700 72.20 72.20 70.10 0 0 0
07/11/2022
72.20
 48,900 73 73 71 0 0 0
04/11/2022
73
 58,180 73.60 73.60 72.50 0 0 0
03/11/2022
73.60
 75,500 73.80 73.80 72.70 0 0 0
02/11/2022
73.80
 86,100 73.50 73.80 72.70 0 0 0
01/11/2022
73.50
 67,200 74.80 74.80 72.50 0 0 0
31/10/2022
74.90
 30,300 75.50 75.50 73.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |