CTCP Kiên Hùng (khs)

16.40
0.20
(1.23%)
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
(2025-11-05) 		-1.20 -6.90% 316,200 0 0
16.20
17.40
16.40
2 tháng
(2025-10-06) 		-6.40 -28.32% 825,700 0 0
16.20
23.30
16.40
3 tháng
(2025-09-08) 		-5.80 -26.36% 1,178,300 0 0
16.20
23.50
16.40
6 tháng
(2025-06-09) 		-8.15 -33.46% 3,039,000 0 0
16.20
29
16.40
12 tháng
(2024-12-10) 		6.05 59.67% 10,340,909 -2,700 -0.0
9.91
29
16.40
24 tháng
(2023-12-18) 		8.73 116.82% 12,172,602 -2,800 -0.0
6.92
29
16.40
36 tháng
(2022-12-21) 		5.72 54.64% 12,365,251 -35,419 -0.4
6.92
29
16.40
60 tháng
(2020-12-31) 		8.31 105.25% 13,870,362 -55,919 -0.5
6.92
29
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2021
16.89
 34,700 16.08 16.89 15.54 0 0 0
31/08/2021
16.08
 4,500 16.01 16.21 14.66 0 0 0
30/08/2021
16.01
 1,300 15.20 16.08 14.59 0 0 0
27/08/2021
15.20
 2,500 15.27 15.27 15.20 0 0 0
26/08/2021
15.27
 4,200 15.20 15.27 15.27 0 4,200 -0.1
25/08/2021
15.20
 3,100 15.13 16.08 15.20 0 3,000 -0.1
24/08/2021
15.13
 500 16.21 16.21 15.00 0 0 0
23/08/2021
16.21
 1,000 16.21 16.21 14.73 0 0 0
20/08/2021
16.21
 4,000 15.74 16.21 16.21 0 0 0
19/08/2021
15.74
 1,200 15.54 15.74 15.74 1,200 0 0.0
18/08/2021
15.54
 400 15.54 15.54 15.47 0 0 0
17/08/2021
15.54
 900 15.54 15.54 15.54 0 0 0
16/08/2021
15.54
 0 15.54 15.54 15.54 0 0 0
13/08/2021
15.54
 1,400 14.86 15.54 15.20 1,100 0 0.0
12/08/2021
14.86
 1,500 15.94 15.94 14.86 0 0 0
11/08/2021
15.94
 1,800 14.52 15.94 14.86 0 0 0
10/08/2021
14.52
 110 14.32 14.52 14.52 0 0 0
09/08/2021
14.32
 15,000 14.19 15.60 14.19 0 0 0
06/08/2021
14.19
 200 14.05 14.19 14.19 0 0 0
05/08/2021
14.05
 3,700 13.78 15.13 13.58 0 0 0
04/08/2021
13.78
 79,600 13.04 14.32 13.04 0 0 0
03/08/2021
13.04
 4,100 14.12 14.12 13.04 0 0 0
02/08/2021
14.12
 4,700 14.12 14.19 14.12 0 0 0
30/07/2021
14.12
 3,400 12.84 14.12 13.71 0 0 0
29/07/2021
12.84
 64,000 14.25 14.79 12.84 0 0 0
28/07/2021
14.25
 39 14.25 14.25 14.25 0 0 0
27/07/2021
14.25
 5,000 15.00 16.48 14.19 0 0 0
26/07/2021
15.00
 2,000 13.65 15.00 13.78 0 0 0
23/07/2021
13.65
 400 14.86 14.86 13.58 0 0 0
22/07/2021
14.86
 2,500 15.00 15.00 13.98 0 0 0
21/07/2021
15.00
 11,900 13.65 15.00 13.51 0 200 -0.0
20/07/2021
13.65
 24,590 13.11 14.39 13.58 0 200 -0.0
19/07/2021
13.11
 37,400 11.96 13.11 11.82 0 0 0
16/07/2021
11.96
 5,000 11.75 11.96 11.96 0 0 0
15/07/2021
11.75
 20,900 11.15 11.75 10.81 0 0 0
14/07/2021
11.15
 0 11.15 11.15 11.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |