CTCP Kiên Hùng (khs)

18.40
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
(2025-12-29) 		1.10 6.36% 448,100 0 0
17.30
19.10
18.40
2 tháng
(2025-12-01) 		2 12.20% 772,900 -100 -0.0
16.20
19.10
18.40
3 tháng
(2025-10-30) 		1 5.75% 1,127,800 -100 -0.0
16.20
19.10
18.40
6 tháng
(2025-08-01) 		-4.40 -19.30% 2,403,700 -100 -0.0
16.20
24
18.40
12 tháng
(2025-02-03) 		8.25 81.36% 9,292,530 -100 -0.0
9.91
29
18.40
24 tháng
(2024-02-15) 		10.38 129.37% 12,853,302 -2,800 -0.0
7.47
29
18.40
36 tháng
(2023-02-13) 		7.20 64.23% 13,080,934 -35,519 -0.4
6.92
29
18.40
60 tháng
(2021-02-23) 		10.38 129.51% 14,560,362 -46,319 -0.4
6.92
29
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
20.00
 100 20.27 20.27 20.00 0 0 0
21/01/2022
20.27
 400 20.67 20.81 20.27 0 0 0
20/01/2022
20.67
 100 20.27 20.67 20.67 0 0 0
19/01/2022
20.27
 3,400 20.27 20.27 20.27 0 0 0
18/01/2022
20.27
 0 20.27 20.27 20.27 0 0 0
17/01/2022
20.27
 0 20.27 20.27 20.27 0 0 0
14/01/2022
20.27
 0 20.27 20.27 20.27 0 0 0
13/01/2022
20.27
 0 20.27 20.27 20.27 0 0 0
12/01/2022
20.27
 0 20.27 20.27 20.27 0 0 0
11/01/2022
20.27
 0 20.27 20.27 20.27 0 0 0
10/01/2022
20.27
 40 20.27 20.27 20.27 0 0 0
07/01/2022
20.27
 2,400 20.13 20.27 20.13 0 0 0
06/01/2022
20.13
 200 19.25 20.13 18.24 0 0 0
05/01/2022
19.25
 900 19.59 19.59 19.25 0 0 0
04/01/2022
19.59
 2,000 18.91 19.59 19.59 0 0 0
31/12/2021
18.91
 100 17.70 18.91 18.91 0 0 0
30/12/2021
17.70
 1,000 18.24 18.31 17.70 0 0 0
29/12/2021
18.24
 11,000 20.13 20.13 18.24 0 0 0
28/12/2021
20.13
 300 18.91 20.13 19.39 0 0 0
27/12/2021
18.91
 50 18.91 18.91 18.91 0 0 0
24/12/2021
18.91
 0 18.91 18.91 18.91 0 0 0
23/12/2021
18.91
 0 18.91 18.91 18.91 0 0 0
22/12/2021
18.91
 0 18.91 18.91 18.91 0 0 0
21/12/2021
18.91
 2,311 20.13 20.13 18.91 0 0 0
20/12/2021
20.13
 300 20.20 20.20 20.13 0 0 0
17/12/2021
20.20
 400 20.06 20.20 20.20 0 0 0
16/12/2021
20.06
 300 20.20 20.20 19.93 0 0 0
15/12/2021
20.20
 0 20.20 20.20 20.20 0 0 0
14/12/2021
20.20
 83 20.20 20.20 20.20 0 0 0
13/12/2021
20.20
 4,100 20.20 20.20 20.00 0 0 0
10/12/2021
20.20
 7,300 19.86 20.27 18.91 1,000 0 0.0
09/12/2021
19.86
 7,300 18.17 19.86 18.31 0 0 0
08/12/2021
18.17
 4,300 16.55 18.17 17.36 0 0 0
07/12/2021
16.55
 200 18.10 18.10 16.55 0 0 0
06/12/2021
18.10
 100 18.10 18.10 18.10 0 0 0
03/12/2021
18.10
 0 18.10 18.10 18.10 0 0 0
02/12/2021
18.10
 0 18.10 18.10 18.10 0 0 0
01/12/2021
18.10
 311 18.31 19.86 18.10 0 0 0
30/11/2021
18.31
 4,100 20.00 21.55 18.31 0 0 0
29/11/2021
20.00
 320 20.06 20.06 20.00 0 0 0
26/11/2021
20.06
 1,200 21.08 21.08 19.32 0 0 0
25/11/2021
21.08
 4,700 23.31 23.31 21.01 0 0 0
24/11/2021
23.31
 0 23.31 23.31 23.31 0 0 0
23/11/2021
23.31
 0 23.31 23.31 23.31 0 0 0
22/11/2021
23.31
 600 22.63 23.31 22.63 0 0 0
19/11/2021
22.63
 1,800 20.87 22.63 19.73 0 0 0
18/11/2021
20.87
 1,210 22.97 23.78 20.87 0 0 0
17/11/2021
22.97
 1,800 22.77 23.31 20.54 0 0 0
16/11/2021
22.77
 1,300 21.14 22.97 22.56 0 0 0
15/11/2021
21.14
 4,536 19.46 21.14 19.25 0 0 0
12/11/2021
19.46
 1,400 19.39 19.59 18.58 0 0 0
11/11/2021
19.39
 100 18.58 19.39 19.39 0 0 0
10/11/2021
18.58
 1,400 18.58 18.58 18.58 0 0 0
09/11/2021
18.58
 4,420 18.24 19.52 18.24 0 0 0
08/11/2021
18.24
 3,800 18.10 18.24 18.10 0 0 0
05/11/2021
18.10
 900 18.24 18.24 18.10 0 0 0
04/11/2021
18.24
 816 18.44 18.44 18.24 0 0 0
03/11/2021
18.44
 500 18.37 18.44 18.44 0 0 0
02/11/2021
18.37
 100 17.90 18.37 18.37 0 0 0
01/11/2021
17.90
 17,883 18.78 18.78 17.63 0 0 0
29/10/2021
18.78
 300 18.71 19.59 18.78 0 0 0
28/10/2021
18.71
 2,000 18.24 18.91 18.58 0 0 0
27/10/2021
18.24
 11,100 18.24 18.71 17.16 0 0 0
26/10/2021
18.24
 2,200 18.64 18.64 17.02 0 0 0
25/10/2021
18.64
 5,800 20.20 20.20 18.64 0 0 0
22/10/2021
20.20
 1,000 18.71 20.20 18.91 0 0 0
21/10/2021
18.71
 400 17.09 18.71 18.71 0 0 0
20/10/2021
17.09
 40,900 15.54 17.09 15.88 0 0 0
19/10/2021
15.54
 700 16.01 16.01 15.54 0 0 0
18/10/2021
16.01
 200 16.15 16.15 15.06 0 0 0
15/10/2021
16.15
 300 15.40 16.15 15.33 0 0 0
14/10/2021
15.40
 200 15.47 15.47 15.40 0 0 0
13/10/2021
15.47
 800 16.55 16.55 15.47 0 0 0
12/10/2021
16.55
 0 16.55 16.55 16.55 0 0 0
11/10/2021
16.55
 1,200 16.69 16.69 15.74 0 0 0
08/10/2021
16.69
 3,400 15.47 16.69 15.20 300 0 0.0
07/10/2021
15.47
 800 16.21 16.21 15.47 0 0 0
06/10/2021
16.21
 3,100 16.42 16.42 16.08 0 0 0
05/10/2021
16.42
 100 16.01 16.42 16.42 0 0 0
04/10/2021
16.01
 800 17.23 17.23 16.01 400 0 0.0
01/10/2021
17.23
 527 15.88 17.23 15.54 0 0 0
30/09/2021
15.88
 1,400 15.94 15.94 15.88 0 0 0
29/09/2021
15.94
 6,300 16.21 16.21 15.94 0 0 0
28/09/2021
16.21
 0 16.21 16.21 16.21 0 0 0
27/09/2021
16.21
 300 17.50 17.50 16.21 0 0 0
24/09/2021
17.50
 5,320 18.78 18.78 16.96 0 0 0
23/09/2021
18.78
 234 19.05 19.05 18.78 200 0 0.0
22/09/2021
19.05
 3,300 19.59 19.59 17.90 0 0 0
21/09/2021
19.59
 100 19.59 19.59 19.59 0 0 0
20/09/2021
19.59
 100 17.90 19.59 19.59 0 0 0
17/09/2021
17.90
 10 17.90 17.90 17.90 0 0 0
16/09/2021
17.90
 35,854 17.97 17.97 17.83 0 0 0
15/09/2021
17.97
 6,800 19.86 19.86 17.90 0 0 0
14/09/2021
19.86
 3,625 18.10 19.86 18.24 0 0 0
13/09/2021
18.10
 1,300 19.46 19.59 18.10 0 0 0
10/09/2021
19.46
 6,005 17.70 19.46 17.77 0 0 0
09/09/2021
17.70
 100 17.50 17.70 17.70 0 0 0
08/09/2021
17.50
 2,700 17.56 17.90 17.50 0 0 0
07/09/2021
17.56
 1,500 18.10 18.10 17.56 0 0 0
06/09/2021
18.10
 2,805 16.89 18.58 16.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |