CTCP Kiên Hùng (khs)

12.50
0.10
(0.81%)
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
(2026-05-13) 		-1.41 -10.19% 70,800 -100 0
12.20
13.90
12.50
2 tháng
(2026-04-13) 		-2.71 -17.95% 209,600 -100 0
12.20
15.21
12.50
3 tháng
(2026-03-16) 		-2.34 -15.87% 306,200 -100 0
12.20
15.21
12.50
6 tháng
(2025-12-15) 		-2.25 -15.37% 1,258,400 -200 -0.0
12.20
16.76
12.50
12 tháng
(2025-06-17) 		-9.72 -43.95% 4,254,900 -200 -0.0
12.20
25.44
12.50
24 tháng
(2024-06-24) 		1.98 19.01% 13,462,925 -2,900 -0.0
7.66
25.44
12.50
36 tháng
(2023-06-28) 		0.12 0.96% 13,733,257 -21,500 -0.2
6.07
25.44
12.50
60 tháng
(2021-07-08) 		2.86 29.95% 14,721,162 -29,119 -0.1
6.07
25.44
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
21.13
 0 21.13 21.13 21.13 0 0 0
07/06/2022
21.13
 0 21.13 21.13 21.13 0 0 0
06/06/2022
21.13
 0 21.13 21.13 21.13 0 0 0
03/06/2022
21.13
 0 21.13 21.13 21.13 0 0 0
02/06/2022
21.13
 0 21.13 21.13 21.13 0 0 0
01/06/2022
21.13
 0 21.13 21.13 21.13 0 0 0
31/05/2022
21.13
 0 21.13 21.13 21.13 0 0 0
30/05/2022
21.13
 0 21.13 21.13 21.13 0 0 0
27/05/2022
21.13
 200 20.74 21.13 21.13 0 0 0
26/05/2022
20.74
 0 20.74 20.74 20.74 0 0 0
25/05/2022
20.74
 0 20.74 20.74 20.74 0 0 0
24/05/2022
20.74
 0 20.74 20.74 20.74 0 0 0
23/05/2022
20.74
 0 20.74 20.74 20.74 0 0 0
20/05/2022
20.74
 0 20.74 20.74 20.74 0 0 0
19/05/2022
20.74
 0 20.74 20.74 20.74 0 0 0
18/05/2022
20.74
 0 20.74 20.74 20.74 0 0 0
17/05/2022
20.74
 0 20.74 20.74 20.74 0 0 0
16/05/2022
20.74
 0 20.74 20.74 20.74 0 0 0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
13/05/2022
20.74
 0 20.74 20.74 20.74 0 0 0
12/05/2022
20.74
 2 20.74 20.74 20.74 0 0 0
11/05/2022
20.74
 0 20.74 20.74 20.74 0 0 0
10/05/2022
20.74
 105 20.74 20.74 20.74 0 0 0
09/05/2022
20.74
 0 20.74 20.74 20.74 0 0 0
06/05/2022
20.74
 7,000 20.25 20.74 20.74 7,000 0 0.2
05/05/2022
20.25
 200 18.45 20.25 20.25 0 0 0
04/05/2022
18.45
 100 20.50 20.50 18.45 0 0 0
29/04/2022
20.50
 0 20.50 20.50 20.50 0 0 0
28/04/2022
20.50
 0 20.50 20.50 20.50 0 0 0
27/04/2022
20.50
 0 20.50 20.50 20.50 0 0 0
26/04/2022
20.50
 0 20.50 20.50 20.50 0 0 0
25/04/2022
20.50
 0 20.50 20.50 20.50 0 0 0
22/04/2022
20.50
 0 20.50 20.50 20.50 0 0 0
21/04/2022
20.50
 900 18.89 20.50 17.03 0 0 0
20/04/2022
18.89
 0 18.89 18.89 18.89 0 0 0
19/04/2022
18.89
 0 18.89 18.89 18.89 0 0 0
18/04/2022
18.89
 0 18.89 18.89 18.89 0 0 0
15/04/2022
18.89
 0 18.89 18.89 18.89 0 0 0
14/04/2022
18.89
 0 18.89 18.89 18.89 0 0 0
13/04/2022
18.89
 1,300 18.58 18.89 18.89 0 0 0
12/04/2022
18.58
 0 18.58 18.58 18.58 0 0 0
08/04/2022
18.58
 0 18.58 18.58 18.58 0 0 0
07/04/2022
18.58
 100 19.69 19.69 18.58 0 0 0
06/04/2022
19.69
 2,430 18.58 19.82 18.58 0 0 0
05/04/2022
18.58
 1,100 18.58 19.82 18.58 0 0 0
04/04/2022
18.58
 800 18.51 18.58 18.45 0 0 0
01/04/2022
18.51
 800 18.02 18.51 16.84 0 0 0
31/03/2022
18.02
 700 20.00 20.00 18.02 0 0 0
30/03/2022
20.00
 300 20.37 20.37 18.39 200 0 0.0
29/03/2022
20.37
 100 19.13 20.37 20.37 0 0 0
28/03/2022
19.13
 1,110 17.40 19.13 19.13 0 0 0
25/03/2022
17.40
 2,302 18.70 18.70 16.97 0 0 0
24/03/2022
18.70
 4,000 18.76 18.76 18.70 3,500 0 0.1
23/03/2022
18.76
 0 18.76 18.76 18.76 0 0 0
22/03/2022
18.76
 0 18.76 18.76 18.76 0 0 0
21/03/2022
18.76
 0 18.76 18.76 18.76 0 0 0
18/03/2022
18.76
 8,400 17.09 18.76 17.96 0 0 0
17/03/2022
17.09
 300 17.40 17.40 17.09 0 0 0
16/03/2022
17.40
 0 17.40 17.40 17.40 0 0 0
15/03/2022
17.40
 1,000 19.13 19.13 17.40 0 0 0
14/03/2022
19.13
 100 19.20 19.20 19.13 0 0 0
11/03/2022
19.20
 400 18.39 19.20 19.20 400 0 0.0
10/03/2022
18.39
 1,000 20.43 20.43 18.39 0 0 0
09/03/2022
20.43
 200 19.20 20.43 19.26 0 0 0
08/03/2022
19.20
 1,315 19.88 19.88 19.20 0 0 0
07/03/2022
19.88
 4,930 19.75 19.88 18.70 0 0 0
04/03/2022
19.75
 3,700 19.01 20.87 19.51 0 0 0
03/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
03/03/2022
19.01
 1,700 20.74 21.98 19.01 0 0 0
02/03/2022
20.74
 5,000 20.27 21.63 20.74 0 0 0
01/03/2022
20.27
 583 18.43 20.27 19.97 0 0 0
28/02/2022
18.43
 1,100 20.09 20.09 18.43 0 0 0
25/02/2022
20.09
 1,100 18.31 20.09 19.14 200 0 0.0
24/02/2022
18.31
 1,400 20.33 20.33 18.31 300 0 0.0
23/02/2022
20.33
 0 20.33 20.33 20.33 0 0 0
22/02/2022
20.33
 0 20.33 20.33 20.33 0 0 0
21/02/2022
20.33
 0 20.33 20.33 20.33 0 0 0
18/02/2022
20.33
 300 22.58 22.58 20.33 0 0 0
17/02/2022
22.58
 800 21.75 22.58 20.74 0 0 0
16/02/2022
21.75
 1,100 20.15 21.75 20.03 0 0 0
15/02/2022
20.15
 800 19.91 20.15 18.97 0 0 0
14/02/2022
19.91
 600 19.68 19.91 19.32 0 0 0
11/02/2022
19.68
 0 19.68 19.68 19.68 0 0 0
10/02/2022
19.68
 900 18.43 19.68 16.89 0 0 0
09/02/2022
18.43
 1,000 17.19 18.43 17.19 0 0 0
08/02/2022
17.19
 0 17.19 17.19 17.19 0 0 0
07/02/2022
17.19
 0 17.19 17.19 17.19 0 0 0
28/01/2022
17.19
 1,400 17.84 17.84 17.19 0 1,400 -0.0
27/01/2022
17.84
 200 17.78 17.84 17.60 0 0 0
26/01/2022
17.78
 0 17.78 17.78 17.78 0 0 0
25/01/2022
17.78
 100 17.54 17.78 17.78 0 0 0
24/01/2022
17.54
 100 17.78 17.78 17.54 0 0 0
21/01/2022
17.78
 400 18.14 18.25 17.78 0 0 0
20/01/2022
18.14
 100 17.78 18.14 18.14 0 0 0
19/01/2022
17.78
 3,400 17.78 17.78 17.78 0 0 0
18/01/2022
17.78
 0 17.78 17.78 17.78 0 0 0
17/01/2022
17.78
 0 17.78 17.78 17.78 0 0 0
14/01/2022
17.78
 0 17.78 17.78 17.78 0 0 0
13/01/2022
17.78
 0 17.78 17.78 17.78 0 0 0
12/01/2022
17.78
 0 17.78 17.78 17.78 0 0 0
11/01/2022
17.78
 0 17.78 17.78 17.78 0 0 0
10/01/2022
17.78
 40 17.78 17.78 17.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |