CTCP Kiên Hùng (khs)

18.40
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
(2025-12-29) 		1.10 6.36% 448,100 0 0
17.30
19.10
18.40
2 tháng
(2025-12-01) 		2 12.20% 772,900 -100 -0.0
16.20
19.10
18.40
3 tháng
(2025-10-30) 		1 5.75% 1,127,800 -100 -0.0
16.20
19.10
18.40
6 tháng
(2025-08-01) 		-4.40 -19.30% 2,403,700 -100 -0.0
16.20
24
18.40
12 tháng
(2025-02-03) 		8.25 81.36% 9,292,530 -100 -0.0
9.91
29
18.40
24 tháng
(2024-02-15) 		10.38 129.37% 12,853,302 -2,800 -0.0
7.47
29
18.40
36 tháng
(2023-02-13) 		7.20 64.23% 13,080,934 -35,519 -0.4
6.92
29
18.40
60 tháng
(2021-02-23) 		10.38 129.51% 14,560,362 -46,319 -0.4
6.92
29
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
11.15
 700 11.15 11.15 11.15 0 0 0
12/07/2021
11.15
 3,300 10.94 11.15 9.86 0 0 0
09/07/2021
10.94
 10,200 10.88 10.94 9.80 0 0 0
08/07/2021
10.88
 3,300 11.42 11.42 10.88 0 0 0
07/07/2021
11.42
 900 10.88 11.42 9.80 0 0 0
06/07/2021
10.88
 3,303 10.88 11.15 9.80 0 0 0
05/07/2021
10.88
 8,000 10.88 10.88 10.88 0 0 0
02/07/2021
10.88
 0 10.88 10.88 10.88 0 0 0
01/07/2021
10.88
 100 10.88 10.88 10.88 100 0 0.0
30/06/2021
10.88
 3,000 10.67 10.88 10.88 0 0 0
29/06/2021
10.67
 139 10.47 10.67 10.67 100 0 0.0
28/06/2021
10.47
 22,600 10.47 10.61 10.47 0 0 0
25/06/2021
10.47
 15,000 10.47 10.88 10.47 0 0 0
24/06/2021
10.47
 0 10.47 10.47 10.47 0 0 0
23/06/2021
10.47
 2,618 10.47 10.61 10.47 0 0 0
22/06/2021
10.47
 100 10.47 10.47 10.47 0 0 0
21/06/2021
10.47
 0 10.47 10.47 10.47 0 0 0
18/06/2021
10.47
 2,200 10.47 10.47 10.47 0 0 0
17/06/2021
10.47
 14,200 10.47 10.47 10.47 0 0 0
16/06/2021
10.47
 12,300 10.47 10.47 10.34 0 0 0
15/06/2021
10.47
 4,600 10.47 10.47 10.47 0 0 0
14/06/2021
10.47
 1,000 10.13 10.47 10.27 0 0 0
11/06/2021
10.13
 13,300 9.80 10.13 9.46 0 0 0
10/06/2021
9.80
 4,900 9.80 9.80 9.80 0 0 0
09/06/2021
9.80
 0 9.80 9.80 9.80 0 0 0
08/06/2021
9.80
 300 9.66 9.80 9.66 0 0 0
07/06/2021
9.66
 8,000 9.53 10.13 9.66 0 0 0
04/06/2021
9.53
 7,500 9.46 9.53 9.53 0 0 0
03/06/2021
9.46
 400 9.80 9.80 9.46 0 0 0
02/06/2021
9.80
 1,700 9.86 9.86 9.80 0 0 0
01/06/2021
9.86
 200 9.59 10.54 9.86 0 0 0
31/05/2021
9.59
 4,900 9.59 9.59 9.32 0 0 0
28/05/2021
9.59
 2,100 9.73 9.73 9.39 0 0 0
27/05/2021
9.73
 0 9.73 9.73 9.73 0 0 0
26/05/2021
9.73
 9,500 9.46 9.73 9.53 5,000 0 0.1
25/05/2021
9.46
 16,200 9.86 9.86 9.39 3,000 0 0.0
24/05/2021
9.86
 1,100 9.53 9.86 9.86 1,100 0 0.0
21/05/2021
9.53
 500 9.73 9.73 9.53 0 0 0
20/05/2021
9.73
 2,800 9.73 9.73 9.59 0 0 0
19/05/2021
9.73
 0 9.73 9.73 9.73 0 0 0
18/05/2021
9.73
 2,500 9.80 9.80 9.73 0 0 0
17/05/2021
9.80
 3,600 9.46 9.80 9.46 0 0 0
14/05/2021
9.46
 0 9.46 9.46 9.46 0 0 0
13/05/2021
9.46
 4,500 9.46 9.46 9.46 0 0 0
12/05/2021
9.46
 937 9.80 9.80 9.46 0 0 0
11/05/2021
9.80
 11,103 9.80 9.80 9.73 0 8,500 -0.1
10/05/2021
9.80
 14,400 9.46 9.80 9.32 0 10,000 -0.1
07/05/2021
9.46
 6,300 9.53 9.53 9.39 0 1,600 -0.0
06/05/2021
9.53
 3,800 9.80 9.80 9.53 0 0 0
05/05/2021
9.80
 16,200 9.80 9.80 9.53 0 8,000 -0.1
04/05/2021
9.80
 10,600 10.00 10.00 9.80 0 0 0
29/04/2021
10.00
 6,500 9.93 10.00 9.80 0 0 0
28/04/2021
9.93
 4,200 10.07 10.07 9.93 0 0 0
27/04/2021
10.07
 21,900 10.13 10.13 9.46 0 0 0
26/04/2021
10.13
 12,900 10.13 10.27 10.00 0 0 0
23/04/2021
10.13
 6,700 10.81 10.81 10.13 100 0 0.0
22/04/2021
10.81
 23,900 9.93 10.88 10.00 0 0 0
20/04/2021
9.93
 64,700 9.05 9.93 9.25 0 3,500 -0.1
19/04/2021
9.05
 14,600 9.05 9.05 8.17 0 0 0
16/04/2021
9.05
 0 9.05 9.05 9.05 0 0 0
15/04/2021
9.05
 200 9.12 9.12 9.05 0 0 0
14/04/2021
9.12
 0 9.12 9.12 9.12 0 0 0
13/04/2021
9.12
 300 8.38 9.12 9.12 0 0 0
12/04/2021
8.38
 0 8.38 8.38 8.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |