CTCP Khang Minh Group (gkm)

1.40
0
(0%)
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
(2026-05-20) 		-0.10 -6.67% 968,000 0 0
1.30
1.50
1.40
2 tháng
(2026-04-20) 		-0.20 -12.50% 2,314,900 0 0
1.30
1.60
1.40
3 tháng
(2026-03-23) 		-0.20 -12.50% 3,282,800 -75,000 -0.1
1.30
1.60
1.40
6 tháng
(2025-12-22) 		-0.40 -22.22% 10,968,500 -43,200 -0.1
1.30
1.80
1.40
12 tháng
(2025-06-24) 		-2.50 -64.10% 69,648,600 -44,400 0.2
1.30
6.60
1.40
24 tháng
(2024-07-01) 		-37.40 -96.39% 160,804,766 -790,132 -13.2
1.30
42
1.40
36 tháng
(2023-07-05) 		-40.27 -96.64% 264,649,621 -195,552 4.1
1.30
42.58
1.40
60 tháng
(2021-07-15) 		-6.91 -83.16% 405,867,466 -324,884 -0.4
1.30
44.25
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
34.77
 211,000 35.15 35.23 34.47 0 0 0
14/06/2022
35.15
 147,500 35.38 35.53 34.85 0 0 0
13/06/2022
35.38
 163,400 36.14 36.21 34.92 0 0 0
10/06/2022
36.14
 110,509 36.89 36.89 36.14 0 3,000 -0.1
09/06/2022
36.89
 129,909 36.89 37.05 36.67 0 0 0
08/06/2022
36.89
 239,800 37.27 37.42 36.59 0 0 0
07/06/2022
37.27
 109,100 37.95 38.03 37.27 0 0 0
06/06/2022
37.95
 152,100 38.11 38.18 37.27 0 0 0
03/06/2022
38.11
 348,500 38.03 38.18 37.42 0 0 0
02/06/2022
38.03
 227,000 37.73 38.03 37.20 0 0 0
01/06/2022
37.73
 151,100 37.88 38.33 37.27 0 0 0
31/05/2022
37.88
 137,600 38.11 38.26 37.35 0 0 0
30/05/2022
38.11
 146,600 39.39 39.47 37.88 0 0 0
27/05/2022
39.39
 714,000 39.02 39.39 38.64 0 0 0
26/05/2022
39.02
 214,800 39.77 40.15 38.86 0 0 0
25/05/2022
39.77
 143,200 39.32 39.77 39.24 0 0 0
24/05/2022
39.32
 170,300 39.17 39.39 38.03 0 0 0
23/05/2022
39.17
 144,400 39.17 39.47 38.64 0 0 0
20/05/2022
39.17
 161,900 39.17 39.55 38.56 0 0 0
19/05/2022
39.17
 244,330 39.77 39.92 37.35 0 0 0
18/05/2022
39.77
 194,300 40 40.23 39.39 0 0 0
17/05/2022
40
 289,100 39.62 40 39.02 0 0 0
16/05/2022
39.62
 185,900 39.55 40.98 39.55 0 0 0
13/05/2022
39.55
 199,600 39.92 40 39.55 0 9,900 -0.5
12/05/2022
39.92
 211,300 40.23 40.30 39.62 0 0 0
11/05/2022
40.23
 459,100 39.77 40.23 39.17 0 0 0
10/05/2022
39.77
 383,700 39.39 39.77 38.64 0 0 0
09/05/2022
39.39
 229,200 40.91 41.06 39.39 0 0 0
06/05/2022
40.91
 272,900 41.74 41.82 40.15 0 500 -0.0
05/05/2022
41.74
 315,400 41.67 42.05 40.98 0 0 0
04/05/2022
41.67
 703,200 41.21 41.67 41.21 0 2,000 -0.1
29/04/2022
41.21
 630,412 40.68 41.21 40.68 0 0 0
28/04/2022
40.68
 379,500 39.85 40.68 39.17 0 0 0
27/04/2022
39.85
 445,700 39.39 39.85 38.64 9,900 0 0.5
26/04/2022
39.39
 537,300 38.94 39.39 38.64 0 0 0
25/04/2022
38.94
 428,910 39.02 39.17 38.94 0 0 0
22/04/2022
39.02
 156,900 38.86 39.09 38.79 0 0 0
21/04/2022
38.86
 132,100 38.79 38.94 38.48 0 0 0
20/04/2022
38.79
 121,100 39.24 39.32 37.88 0 0 0
19/04/2022
39.24
 133,000 39.47 39.70 39.24 0 0 0
18/04/2022
39.47
 130,000 39.77 40 39.47 0 0 0
15/04/2022
39.77
 422,300 40.38 40.53 39.47 0 0 0
14/04/2022
40.38
 264,400 40.38 40.53 40.23 0 0 0
13/04/2022
40.38
 455,430 40.15 40.38 39.77 0 0 0
12/04/2022
40.15
 375,000 40.38 40.53 40.15 0 0 0
08/04/2022
40.38
 469,000 40.38 40.76 40.38 0 0 0
07/04/2022
40.38
 998,100 39.85 40.38 39.85 0 0 0
06/04/2022
39.85
 539,100 39.70 39.85 39.17 0 0 0
05/04/2022
39.70
 557,930 39.92 39.92 39.09 0 0 0
04/04/2022
39.92
 419,161 39.85 40.23 39.77 0 0 0
01/04/2022
39.85
 525,210 39.85 40 39.09 0 0 0
31/03/2022
39.85
 796,600 39.70 39.92 39.55 0 0 0
30/03/2022
39.70
 518,800 39.92 40.15 37.95 0 0 0
29/03/2022
39.92
 877,500 39.47 40.08 39.55 0 0 0
28/03/2022
39.47
 1,053,150 40.38 40.68 39.39 0 0 0
25/03/2022
40.38
 615,651 39.85 40.38 39.39 0 0 0
24/03/2022
39.85
 1,104,500 40 40.45 39.70 0 0 0
23/03/2022
40
 713,050 39.24 40 39.24 0 0 0
22/03/2022
39.24
 487,200 38.79 39.24 38.64 0 0 0
21/03/2022
38.79
 517,040 38.79 38.94 38.56 0 0 0
18/03/2022
38.79
 438,328 38.48 38.94 38.56 0 6,100 -0.3
17/03/2022
38.48
 787,100 38.33 38.56 38.26 0 0 0
16/03/2022
38.33
 562,920 38.48 38.56 37.35 0 0 0
15/03/2022
38.48
 525,208 38.48 38.86 38.26 0 0 0
14/03/2022
38.48
 224,200 38.64 38.79 38.26 0 0 0
11/03/2022
38.64
 439,379 38.41 38.64 38.26 0 0 0
10/03/2022
38.41
 214,203 37.88 38.41 37.80 0 0 0
09/03/2022
37.88
 376,010 39.17 39.32 36.97 0 0 0
08/03/2022
39.17
 289,262 40.15 40.23 38.56 0 0 0
07/03/2022
40.15
 497,439 40.53 40.98 40.08 0 0 0
04/03/2022
40.53
 894,005 39.77 40.68 39.55 0 0 0
03/03/2022
39.77
 1,814,150 39.02 39.85 39.02 0 0 0
02/03/2022
39.02
 1,256,300 38.18 39.02 37.95 6,100 0 0.3
01/03/2022
38.18
 862,350 38.64 38.79 36.67 200 0 0.0
28/02/2022
38.64
 314,800 41.67 41.82 38.64 0 0 0
25/02/2022
41.67
 1,015,450 41.29 41.74 41.29 0 0 0
24/02/2022
41.29
 1,005,462 40.91 41.44 40.45 0 0 0
23/02/2022
40.91
 1,108,229 40.23 40.98 40.15 0 0 0
22/02/2022
40.23
 645,962 38.71 40.38 38.56 0 0 0
21/02/2022
38.71
 259,800 38.64 38.71 38.11 0 5,200 -0.3
18/02/2022
38.64
 292,500 38.86 39.02 38.41 0 700 -0.0
17/02/2022
38.86
 282,054 38.79 39.02 34.92 0 0 0
16/02/2022
38.79
 313,405 39.02 39.24 38.56 0 0 0
15/02/2022
39.02
 366,400 38.94 39.24 38.79 200 0 0.0
14/02/2022
38.94
 273,230 39.09 39.17 38.64 0 0 0
11/02/2022
39.09
 360,900 38.56 39.09 38.48 0 0 0
10/02/2022
38.56
 318,487 38.48 38.79 38.26 0 0 0
09/02/2022
38.48
 322,150 39.02 39.24 38.11 400 0 0.0
08/02/2022
39.02
 462,657 39.55 39.70 38.71 2,000 0 0.1
07/02/2022
39.55
 336,883 39.39 39.70 39.32 0 0 0
28/01/2022
39.39
 223,810 39.39 39.47 39.09 0 0 0
27/01/2022
39.39
 524,321 39.32 39.47 38.71 200 0 0.0
26/01/2022
39.32
 419,273 39.17 39.55 39.17 0 0 0
25/01/2022
39.17
 258,800 39.02 39.39 39.02 0 0 0
24/01/2022
39.02
 450,555 39.17 39.62 38.86 0 0 0
21/01/2022
39.17
 483,800 38.26 39.17 38.11 0 0 0
20/01/2022
38.26
 270,750 37.80 38.41 37.65 100 0 0.0
19/01/2022
37.80
 385,500 38.26 38.33 37.42 3,300 0 0.2
18/01/2022
38.26
 407,600 38.48 38.56 37.88 0 0 0
17/01/2022
38.48
 341,398 38.48 38.71 38.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |