CTCP Khang Minh Group (gkm)

1.40
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
(2026-05-20) 		-0.10 -6.67% 968,000 0 0
1.30
1.50
1.40
2 tháng
(2026-04-20) 		-0.20 -12.50% 2,314,900 0 0
1.30
1.60
1.40
3 tháng
(2026-03-23) 		-0.20 -12.50% 3,282,800 -75,000 -0.1
1.30
1.60
1.40
6 tháng
(2025-12-22) 		-0.40 -22.22% 10,968,500 -43,200 -0.1
1.30
1.80
1.40
12 tháng
(2025-06-24) 		-2.50 -64.10% 69,648,600 -44,400 0.2
1.30
6.60
1.40
24 tháng
(2024-07-01) 		-37.40 -96.39% 160,804,766 -790,132 -13.2
1.30
42
1.40
36 tháng
(2023-07-05) 		-40.27 -96.64% 264,649,621 -195,552 4.1
1.30
42.58
1.40
60 tháng
(2021-07-15) 		-6.91 -83.16% 405,867,466 -324,884 -0.4
1.30
44.25
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2021
13.90
 679,700 14.14 14.33 13.09 500 0 0.0
31/08/2021
14.14
 496,509 12.90 14.14 12.90 0 8,000 -0.2
30/08/2021
12.90
 401,127 12.47 12.97 12.47 0 3,000 -0.1
27/08/2021
12.47
 1,348,551 11.35 12.47 11.35 0 2,000 -0.0
26/08/2021
11.35
 644,202 11.10 12.16 11.04 0 0 0
25/08/2021
11.10
 396,501 10.11 11.10 9.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |