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)
02/03/2022
18.86
 5,000 18.43 19.67 18.86 0 0 0
01/03/2022
18.43
 583 16.76 18.43 18.16 0 0 0
28/02/2022
16.76
 1,100 18.27 18.27 16.76 0 0 0
25/02/2022
18.27
 1,100 16.65 18.27 17.40 200 0 0.0
24/02/2022
16.65
 1,400 18.48 18.48 16.65 300 0 0.0
23/02/2022
18.48
 0 18.48 18.48 18.48 0 0 0
22/02/2022
18.48
 0 18.48 18.48 18.48 0 0 0
21/02/2022
18.48
 0 18.48 18.48 18.48 0 0 0
18/02/2022
18.48
 300 20.53 20.53 18.48 0 0 0
17/02/2022
20.53
 800 19.77 20.53 18.86 0 0 0
16/02/2022
19.77
 1,100 18.32 19.77 18.21 0 0 0
15/02/2022
18.32
 800 18.10 18.32 17.24 0 0 0
14/02/2022
18.10
 600 17.89 18.10 17.57 0 0 0
11/02/2022
17.89
 0 17.89 17.89 17.89 0 0 0
10/02/2022
17.89
 900 16.76 17.89 15.36 0 0 0
09/02/2022
16.76
 1,000 15.63 16.76 15.63 0 0 0
08/02/2022
15.63
 0 15.63 15.63 15.63 0 0 0
07/02/2022
15.63
 0 15.63 15.63 15.63 0 0 0
28/01/2022
15.63
 1,400 16.22 16.22 15.63 0 1,400 -0.0
27/01/2022
16.22
 200 16.16 16.22 16.00 0 0 0
26/01/2022
16.16
 0 16.16 16.16 16.16 0 0 0
25/01/2022
16.16
 100 15.95 16.16 16.16 0 0 0
24/01/2022
15.95
 100 16.16 16.16 15.95 0 0 0
21/01/2022
16.16
 400 16.49 16.60 16.16 0 0 0
20/01/2022
16.49
 100 16.16 16.49 16.49 0 0 0
19/01/2022
16.16
 3,400 16.16 16.16 16.16 0 0 0
18/01/2022
16.16
 0 16.16 16.16 16.16 0 0 0
17/01/2022
16.16
 0 16.16 16.16 16.16 0 0 0
14/01/2022
16.16
 0 16.16 16.16 16.16 0 0 0
13/01/2022
16.16
 0 16.16 16.16 16.16 0 0 0
12/01/2022
16.16
 0 16.16 16.16 16.16 0 0 0
11/01/2022
16.16
 0 16.16 16.16 16.16 0 0 0
10/01/2022
16.16
 40 16.16 16.16 16.16 0 0 0
07/01/2022
16.16
 2,400 16.06 16.16 16.06 0 0 0
06/01/2022
16.06
 200 15.36 16.06 14.55 0 0 0
05/01/2022
15.36
 900 15.63 15.63 15.36 0 0 0
04/01/2022
15.63
 2,000 15.09 15.63 15.63 0 0 0
31/12/2021
15.09
 100 14.12 15.09 15.09 0 0 0
30/12/2021
14.12
 1,000 14.55 14.60 14.12 0 0 0
29/12/2021
14.55
 11,000 16.06 16.06 14.55 0 0 0
28/12/2021
16.06
 300 15.09 16.06 15.46 0 0 0
27/12/2021
15.09
 50 15.09 15.09 15.09 0 0 0
24/12/2021
15.09
 0 15.09 15.09 15.09 0 0 0
23/12/2021
15.09
 0 15.09 15.09 15.09 0 0 0
22/12/2021
15.09
 0 15.09 15.09 15.09 0 0 0
21/12/2021
15.09
 2,311 16.06 16.06 15.09 0 0 0
20/12/2021
16.06
 300 16.11 16.11 16.06 0 0 0
17/12/2021
16.11
 400 16.00 16.11 16.11 0 0 0
16/12/2021
16.00
 300 16.11 16.11 15.89 0 0 0
15/12/2021
16.11
 0 16.11 16.11 16.11 0 0 0
14/12/2021
16.11
 83 16.11 16.11 16.11 0 0 0
13/12/2021
16.11
 4,100 16.11 16.11 15.95 0 0 0
10/12/2021
16.11
 7,300 15.84 16.16 15.09 1,000 0 0.0
09/12/2021
15.84
 7,300 14.49 15.84 14.60 0 0 0
08/12/2021
14.49
 4,300 13.20 14.49 13.85 0 0 0
07/12/2021
13.20
 200 14.44 14.44 13.20 0 0 0
06/12/2021
14.44
 100 14.44 14.44 14.44 0 0 0
03/12/2021
14.44
 0 14.44 14.44 14.44 0 0 0
02/12/2021
14.44
 0 14.44 14.44 14.44 0 0 0
01/12/2021
14.44
 311 14.60 15.84 14.44 0 0 0
30/11/2021
14.60
 4,100 15.95 17.19 14.60 0 0 0
29/11/2021
15.95
 320 16.00 16.00 15.95 0 0 0
26/11/2021
16.00
 1,200 16.81 16.81 15.41 0 0 0
25/11/2021
16.81
 4,700 18.59 18.59 16.76 0 0 0
24/11/2021
18.59
 0 18.59 18.59 18.59 0 0 0
23/11/2021
18.59
 0 18.59 18.59 18.59 0 0 0
22/11/2021
18.59
 600 18.05 18.59 18.05 0 0 0
19/11/2021
18.05
 1,800 16.65 18.05 15.73 0 0 0
18/11/2021
16.65
 1,210 18.32 18.97 16.65 0 0 0
17/11/2021
18.32
 1,800 18.16 18.59 16.38 0 0 0
16/11/2021
18.16
 1,300 16.86 18.32 18.00 0 0 0
15/11/2021
16.86
 4,536 15.52 16.86 15.36 0 0 0
12/11/2021
15.52
 1,400 15.46 15.63 14.82 0 0 0
11/11/2021
15.46
 100 14.82 15.46 15.46 0 0 0
10/11/2021
14.82
 1,400 14.82 14.82 14.82 0 0 0
09/11/2021
14.82
 4,420 14.55 15.57 14.55 0 0 0
08/11/2021
14.55
 3,800 14.44 14.55 14.44 0 0 0
05/11/2021
14.44
 900 14.55 14.55 14.44 0 0 0
04/11/2021
14.55
 816 14.71 14.71 14.55 0 0 0
03/11/2021
14.71
 500 14.66 14.71 14.71 0 0 0
02/11/2021
14.66
 100 14.28 14.66 14.66 0 0 0
01/11/2021
14.28
 17,883 14.98 14.98 14.06 0 0 0
29/10/2021
14.98
 300 14.92 15.63 14.98 0 0 0
28/10/2021
14.92
 2,000 14.55 15.09 14.82 0 0 0
27/10/2021
14.55
 11,100 14.55 14.92 13.69 0 0 0
26/10/2021
14.55
 2,200 14.87 14.87 13.58 0 0 0
25/10/2021
14.87
 5,800 16.11 16.11 14.87 0 0 0
22/10/2021
16.11
 1,000 14.92 16.11 15.09 0 0 0
21/10/2021
14.92
 400 13.63 14.92 14.92 0 0 0
20/10/2021
13.63
 40,900 12.39 13.63 12.66 0 0 0
19/10/2021
12.39
 700 12.77 12.77 12.39 0 0 0
18/10/2021
12.77
 200 12.88 12.88 12.02 0 0 0
15/10/2021
12.88
 300 12.28 12.88 12.23 0 0 0
14/10/2021
12.28
 200 12.34 12.34 12.28 0 0 0
13/10/2021
12.34
 800 13.20 13.20 12.34 0 0 0
12/10/2021
13.20
 0 13.20 13.20 13.20 0 0 0
11/10/2021
13.20
 1,200 13.31 13.31 12.55 0 0 0
08/10/2021
13.31
 3,400 12.34 13.31 12.12 300 0 0.0
07/10/2021
12.34
 800 12.93 12.93 12.34 0 0 0
06/10/2021
12.93
 3,100 13.09 13.09 12.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |