Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/11/2021	27.80	490,172	25.38	27.88	25.45	0	0	0
25/11/2021	25.38	885,744	23.11	25.38	21.67	0	0	0
24/11/2021	23.11	240,100	22.88	23.11	22.73	0	0	0
23/11/2021	22.88	269,800	23.48	23.86	22.80	0	0	0
22/11/2021	23.48	232,000	24.24	24.32	23.48	0	0	0
19/11/2021	24.24	232,608	24.47	24.62	24.02	0	0	0
18/11/2021	24.47	310,200	23.86	24.62	23.71	0	0	0
17/11/2021	23.86	340,500	23.33	23.86	23.11	0	0	0
16/11/2021	23.33	309,523	23.11	23.33	22.80	0	0	0
15/11/2021	23.11	360,205	22.88	23.11	22.80	0	0	0
12/11/2021	22.88	403,020	22.73	22.88	22.65	0	0	0
11/11/2021	22.73	216,402	22.65	22.80	22.58	0	0	0
10/11/2021	22.65	546,400	24.32	24.32	22.50	0	0	0
09/11/2021	24.32	522,336	24.92	24.92	24.17	0	0	0
08/11/2021	24.92	374,660	25.91	25.98	24.85	0	0	0
05/11/2021	25.91	517,525	25.38	27.88	25	0	0	0
04/11/2021	25.38	429,520	25.23	25.53	25.15	0	0	0
03/11/2021	25.23	501,200	24.77	25.23	24.62	0	0	0
02/11/2021	24.77	314,831	24.47	24.77	24.32	200	0	0.0
01/11/2021	24.47	213,532	24.47	24.62	24.32	0	0	0
29/10/2021	24.47	225,612	24.39	24.70	24.24	100	0	0.0
28/10/2021	24.39	331,750	24.62	24.77	23.94	0	0	0
27/10/2021	24.62	242,800	24.70	24.85	24.55	0	0	0
26/10/2021	24.70	275,702	24.62	24.77	24.47	0	0	0
25/10/2021	24.62	306,655	24.62	24.85	24.47	0	0	0
22/10/2021	24.62	442,636	24.39	24.77	24.39	0	0	0
21/10/2021	24.39	330,489	24.24	24.62	24.17	0	0	0
20/10/2021	24.24	384,616	24.09	24.47	23.41	0	0	0
19/10/2021	24.09	695,916	23.56	25.91	23.56	100	0	0.0
18/10/2021	23.56	678,673	21.44	23.56	21.29	0	0	0
15/10/2021	21.44	313,500	21.21	21.52	21.21	0	0	0
14/10/2021	21.21	255,480	21.14	21.21	20.83	0	0	0
13/10/2021	21.14	312,410	21.06	21.21	20.68	0	0	0
12/10/2021	21.06	385,871	20.76	21.14	20.61	0	0	0
11/10/2021	20.76	346,100	20.38	20.76	20.08	0	0	0
08/10/2021	20.38	311,000	20.15	20.38	20.08	0	0	0
07/10/2021	20.15	187,473	21.67	21.67	19.70	0	0	0
06/10/2021	21.67	207,310	21.67	21.74	21.52	0	0	0
05/10/2021	21.67	265,450	21.44	21.82	21.36	0	100	-0.0
04/10/2021	21.44	340,100	21.21	21.44	21.14	0	0	0
01/10/2021	21.21	332,508	21.21	21.36	20.83	0	0	0
30/09/2021	21.21	206,878	20.98	21.44	20.98	100	0	0.0
29/09/2021	20.98	106,510	20.76	20.98	20.61	0	0	0
28/09/2021	20.76	295,540	20.61	20.91	20.53	0	0	0
27/09/2021	20.61	364,850	20.45	20.76	20.45	300	700	-0.0
24/09/2021	20.45	308,506	21.82	21.89	20.45	0	0	0
23/09/2021	21.82	260,551	21.59	21.82	21.44	0	0	0
22/09/2021	21.59	289,650	21.59	21.74	21.21	0	0	0
21/09/2021	21.59	543,795	21.06	21.74	20.08	700	6,900	-0.2
20/09/2021	21.06	595,919	21.82	21.82	20.45	0	0	0
17/09/2021	21.82	698,647	23.18	23.18	20.91	0	2,000	-0.1
16/09/2021	23.18	635,272	23.41	24.24	23.03	0	15,100	-0.5
15/09/2021	23.41	683,952	21.29	23.41	21.21	0	1,000	-0.0
14/09/2021	21.29	756,156	19.62	21.52	20	1,000	6,000	-0.1
13/09/2021	19.62	179,426	17.88	19.62	17.95	6,000	0	0.2
10/09/2021	17.88	216,501	16.29	17.88	16.29	0	20,000	-0.5
09/09/2021	16.29	119,606	14.85	16.29	15.23	0	10,000	-0.2
08/09/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
08/09/2021	14.85	123,110	13.58	14.85	13.56	0	8,000	-0.2
07/09/2021	13.59	271,748	13.03	13.77	12.90	0	3,200	-0.1
06/09/2021	13.03	548,230	13.90	14.02	12.53	0	0	0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.20	-11.76%	2,343,300	0	0	1.50 1.70 1.50
2 tháng (2025-12-01)	-0.80	-34.78%	5,348,200	-5,000	-0.0	1.50 2.30 1.50
3 tháng (2025-10-30)	-1.40	-48.28%	10,467,700	-104,000	-0.3	1.50 2.90 1.50
6 tháng (2025-08-01)	-2.70	-64.29%	47,565,900	-5,100	0.3	1.50 6.60 1.50
12 tháng (2025-02-03)	-2.70	-64.29%	109,622,840	45,700	0.4	1.50 6.60 1.50
24 tháng (2024-02-15)	-29.70	-95.19%	196,219,355	-170,585	3.8	1.50 42 1.50
36 tháng (2023-02-13)	-24.08	-94.14%	279,132,597	-150,774	4.2	1.50 44.25 1.50
60 tháng (2021-02-23)	-8.98	-85.69%	441,721,028	-228,984	0.4	1.50 44.25 1.50

CTCP Khang Minh Group (gkm)

THỐNG KÊ GIAO DỊCH