CTCP Kiên Hùng (khs)

13
-0.40
(-2.99%)
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
(2026-06-29) 		0.90 7.20% 114,300 0 0
12
13.40
13
2 tháng
(2026-06-01) 		1.13 9.19% 159,300 0 0
12
13.40
13
3 tháng
(2026-05-04) 		0.93 7.49% 274,200 -100 0
11.82
13.40
13
6 tháng
(2026-01-30) 		-1.28 -8.69% 776,800 -100 0
11.82
14.68
13
12 tháng
(2025-08-04) 		-4.71 -25.99% 3,214,400 -200 -0.0
11.82
19.14
13
24 tháng
(2024-08-08) 		5.87 78.01% 13,590,507 -2,900 -0.0
6.96
23.13
13
36 tháng
(2023-08-14) 		4.81 55.92% 13,811,502 -21,500 -0.2
5.52
23.13
13
60 tháng
(2021-08-24) 		1.33 11.03% 14,547,823 -31,019 -0.2
5.52
23.13
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2022
15.26
 31,700 14.16 15.26 12.77 0 0 0
21/07/2022
14.16
 7,000 15.72 16.83 14.16 0 0 0
20/07/2022
15.72
 427 14.33 15.72 15.72 0 0 0
19/07/2022
14.33
 8,000 15.90 15.90 14.33 0 0 0
18/07/2022
15.90
 400 15.96 15.96 14.51 0 0 0
15/07/2022
15.96
 0 15.96 15.96 15.96 0 0 0
14/07/2022
15.96
 0 15.96 15.96 15.96 0 0 0
13/07/2022
15.96
 2,100 17.70 17.70 15.96 0 0 0
12/07/2022
17.70
 0 17.70 17.70 17.70 0 0 0
11/07/2022
17.70
 100 19.09 19.09 17.70 0 0 0
08/07/2022
19.09
 0 19.09 19.09 19.09 0 0 0
07/07/2022
19.09
 0 19.09 19.09 19.09 0 0 0
06/07/2022
19.09
 0 19.09 19.09 19.09 0 0 0
05/07/2022
19.09
 0 19.09 19.09 19.09 0 0 0
04/07/2022
19.09
 0 19.09 19.09 19.09 0 0 0
01/07/2022
19.09
 0 19.09 19.09 19.09 0 0 0
30/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
29/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
28/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
27/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
24/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
23/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
22/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
21/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
20/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
17/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
16/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
15/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
14/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
13/06/2022
19.09
 100 19.21 19.21 19.09 0 0 0
10/06/2022
19.21
 0 19.21 19.21 19.21 0 0 0
09/06/2022
19.21
 0 19.21 19.21 19.21 0 0 0
08/06/2022
19.21
 0 19.21 19.21 19.21 0 0 0
07/06/2022
19.21
 0 19.21 19.21 19.21 0 0 0
06/06/2022
19.21
 0 19.21 19.21 19.21 0 0 0
03/06/2022
19.21
 0 19.21 19.21 19.21 0 0 0
02/06/2022
19.21
 0 19.21 19.21 19.21 0 0 0
01/06/2022
19.21
 0 19.21 19.21 19.21 0 0 0
31/05/2022
19.21
 0 19.21 19.21 19.21 0 0 0
30/05/2022
19.21
 0 19.21 19.21 19.21 0 0 0
27/05/2022
19.21
 200 18.86 19.21 19.21 0 0 0
26/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
25/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
24/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
23/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
20/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
19/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
18/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
17/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
16/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
13/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
12/05/2022
18.86
 2 18.86 18.86 18.86 0 0 0
11/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
10/05/2022
18.86
 105 18.86 18.86 18.86 0 0 0
09/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
06/05/2022
18.86
 7,000 18.41 18.86 18.86 7,000 0 0.2
05/05/2022
18.41
 200 16.78 18.41 18.41 0 0 0
04/05/2022
16.78
 100 18.63 18.63 16.78 0 0 0
29/04/2022
18.63
 0 18.63 18.63 18.63 0 0 0
28/04/2022
18.63
 0 18.63 18.63 18.63 0 0 0
27/04/2022
18.63
 0 18.63 18.63 18.63 0 0 0
26/04/2022
18.63
 0 18.63 18.63 18.63 0 0 0
25/04/2022
18.63
 0 18.63 18.63 18.63 0 0 0
22/04/2022
18.63
 0 18.63 18.63 18.63 0 0 0
21/04/2022
18.63
 900 17.17 18.63 15.48 0 0 0
20/04/2022
17.17
 0 17.17 17.17 17.17 0 0 0
19/04/2022
17.17
 0 17.17 17.17 17.17 0 0 0
18/04/2022
17.17
 0 17.17 17.17 17.17 0 0 0
15/04/2022
17.17
 0 17.17 17.17 17.17 0 0 0
14/04/2022
17.17
 0 17.17 17.17 17.17 0 0 0
13/04/2022
17.17
 1,300 16.89 17.17 17.17 0 0 0
12/04/2022
16.89
 0 16.89 16.89 16.89 0 0 0
08/04/2022
16.89
 0 16.89 16.89 16.89 0 0 0
07/04/2022
16.89
 100 17.90 17.90 16.89 0 0 0
06/04/2022
17.90
 2,430 16.89 18.01 16.89 0 0 0
05/04/2022
16.89
 1,100 16.89 18.01 16.89 0 0 0
04/04/2022
16.89
 800 16.83 16.89 16.78 0 0 0
01/04/2022
16.83
 800 16.38 16.83 15.31 0 0 0
31/03/2022
16.38
 700 18.18 18.18 16.38 0 0 0
30/03/2022
18.18
 300 18.52 18.52 16.72 200 0 0.0
29/03/2022
18.52
 100 17.39 18.52 18.52 0 0 0
28/03/2022
17.39
 1,110 15.82 17.39 17.39 0 0 0
25/03/2022
15.82
 2,302 17.00 17.00 15.42 0 0 0
24/03/2022
17.00
 4,000 17.06 17.06 17.00 3,500 0 0.1
23/03/2022
17.06
 0 17.06 17.06 17.06 0 0 0
22/03/2022
17.06
 0 17.06 17.06 17.06 0 0 0
21/03/2022
17.06
 0 17.06 17.06 17.06 0 0 0
18/03/2022
17.06
 8,400 15.54 17.06 16.32 0 0 0
17/03/2022
15.54
 300 15.82 15.82 15.54 0 0 0
16/03/2022
15.82
 0 15.82 15.82 15.82 0 0 0
15/03/2022
15.82
 1,000 17.39 17.39 15.82 0 0 0
14/03/2022
17.39
 100 17.45 17.45 17.39 0 0 0
11/03/2022
17.45
 400 16.72 17.45 17.45 400 0 0.0
10/03/2022
16.72
 1,000 18.58 18.58 16.72 0 0 0
09/03/2022
18.58
 200 17.45 18.58 17.51 0 0 0
08/03/2022
17.45
 1,315 18.07 18.07 17.45 0 0 0
07/03/2022
18.07
 4,930 17.96 18.07 17.00 0 0 0
04/03/2022
17.96
 3,700 17.28 18.97 17.73 0 0 0
03/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
03/03/2022
17.28
 1,700 18.86 19.98 17.28 0 0 0
02/03/2022
18.86
 5,000 18.43 19.67 18.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |