CTCP Khang Minh Group (gkm)

1.60
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
(2026-04-06) 		0.10 6.67% 789,600 -75,000 -0.1
1.50
1.60
1.60
2 tháng
(2026-03-05) 		-0.10 -5.88% 3,691,100 -45,000 -0.1
1.50
1.80
1.60
3 tháng
(2026-02-03) 		0 0% 5,654,300 -43,200 -0.1
1.50
1.80
1.60
6 tháng
(2025-11-05) 		-1.10 -40.74% 16,322,100 -147,200 -0.3
1.50
2.80
1.60
12 tháng
(2025-05-09) 		-1.90 -54.29% 78,812,400 -50,400 0.2
1.50
6.60
1.60
24 tháng
(2024-05-14) 		-33.40 -95.43% 164,231,885 -277,232 2.5
1.50
42
1.60
36 tháng
(2023-05-22) 		-29.90 -94.92% 274,435,638 -193,952 4.2
1.50
44.25
1.60
60 tháng
(2021-05-31) 		-7.09 -81.58% 418,084,660 -324,784 -0.4
1.50
44.25
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/01/2022
38.48
 303,302 38.11 38.71 37.65 2,000 200 0.1
13/01/2022
38.11
 1,014,910 39.24 39.47 38.11 0 0 0
12/01/2022
39.24
 673,701 39.55 39.77 39.09 0 0 0
11/01/2022
39.55
 864,500 39.47 39.70 39.39 0 0 0
10/01/2022
39.47
 534,895 39.09 39.62 39.02 0 14 -0.0
07/01/2022
39.09
 531,184 39.70 39.85 38.56 0 0 0
06/01/2022
39.70
 709,412 38.33 40.45 38.41 200 0 0.0
05/01/2022
38.33
 1,061,142 34.85 38.33 34.85 5 1,100 -0.1
04/01/2022
34.85
 631,205 33.94 34.85 33.94 0 0 0
31/12/2021
33.94
 185,515 33.86 34.09 33.71 0 0 0
30/12/2021
33.86
 282,435 33.26 33.86 33.18 0 0 0
29/12/2021
33.26
 673,802 33.26 33.56 33.03 0 0 0
28/12/2021
33.26
 659,520 33.03 33.48 32.88 0 56,020 -2.4
27/12/2021
33.03
 629,181 32.80 33.26 32.65 0 2,000 -0.1
24/12/2021
32.80
 424,534 35.15 35.15 32.80 0 0 0
23/12/2021
35.15
 538,332 35.23 35.68 35.08 0 0 0
22/12/2021
35.23
 1,172,310 32.65 35.23 32.65 2,029 0 0.1
21/12/2021
32.65
 1,143,646 29.70 32.65 29.70 0 0 0
20/12/2021
29.70
 960,811 27.05 29.70 27.05 0 0 0
17/12/2021
27.05
 598,200 27.65 27.95 27.05 0 0 0
16/12/2021
27.65
 202,477 27.50 27.73 27.35 0 0 0
15/12/2021
27.50
 632,700 27.35 27.58 26.74 0 0 0
14/12/2021
27.35
 449,515 26.97 27.50 26.74 1,100 0 0.0
13/12/2021
26.97
 374,435 26.67 27.20 26.44 0 0 0
10/12/2021
26.67
 362,823 27.27 27.50 26.67 0 0 0
09/12/2021
27.27
 442,597 28.18 28.33 26.89 0 1,000 -0.0
08/12/2021
28.18
 461,445 28.33 28.71 28.03 0 0 0
07/12/2021
28.33
 333,508 28.33 28.48 27.88 0 0 0
06/12/2021
28.33
 454,960 28.94 29.09 28.33 0 0 0
03/12/2021
28.94
 318,331 28.94 29.17 28.79 0 0 0
02/12/2021
28.94
 236,321 28.48 28.94 28.03 0 0 0
01/12/2021
28.48
 530,338 28.64 28.71 28.03 0 0 0
30/11/2021
28.64
 491,550 28.79 29.02 28.48 0 0 0
29/11/2021
28.79
 326,363 27.80 29.09 27.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |