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)
07/01/2022
17.78
 2,400 17.66 17.78 17.66 0 0 0
06/01/2022
17.66
 200 16.89 17.66 16.00 0 0 0
05/01/2022
16.89
 900 17.19 17.19 16.89 0 0 0
04/01/2022
17.19
 2,000 16.60 17.19 17.19 0 0 0
31/12/2021
16.60
 100 15.53 16.60 16.60 0 0 0
30/12/2021
15.53
 1,000 16.00 16.06 15.53 0 0 0
29/12/2021
16.00
 11,000 17.66 17.66 16.00 0 0 0
28/12/2021
17.66
 300 16.60 17.66 17.01 0 0 0
27/12/2021
16.60
 50 16.60 16.60 16.60 0 0 0
24/12/2021
16.60
 0 16.60 16.60 16.60 0 0 0
23/12/2021
16.60
 0 16.60 16.60 16.60 0 0 0
22/12/2021
16.60
 0 16.60 16.60 16.60 0 0 0
21/12/2021
16.60
 2,311 17.66 17.66 16.60 0 0 0
20/12/2021
17.66
 300 17.72 17.72 17.66 0 0 0
17/12/2021
17.72
 400 17.60 17.72 17.72 0 0 0
16/12/2021
17.60
 300 17.72 17.72 17.48 0 0 0
15/12/2021
17.72
 0 17.72 17.72 17.72 0 0 0
14/12/2021
17.72
 83 17.72 17.72 17.72 0 0 0
13/12/2021
17.72
 4,100 17.72 17.72 17.54 0 0 0
10/12/2021
17.72
 7,300 17.42 17.78 16.60 1,000 0 0.0
09/12/2021
17.42
 7,300 15.94 17.42 16.06 0 0 0
08/12/2021
15.94
 4,300 14.52 15.94 15.23 0 0 0
07/12/2021
14.52
 200 15.88 15.88 14.52 0 0 0
06/12/2021
15.88
 100 15.88 15.88 15.88 0 0 0
03/12/2021
15.88
 0 15.88 15.88 15.88 0 0 0
02/12/2021
15.88
 0 15.88 15.88 15.88 0 0 0
01/12/2021
15.88
 311 16.06 17.42 15.88 0 0 0
30/11/2021
16.06
 4,100 17.54 18.91 16.06 0 0 0
29/11/2021
17.54
 320 17.60 17.60 17.54 0 0 0
26/11/2021
17.60
 1,200 18.49 18.49 16.95 0 0 0
25/11/2021
18.49
 4,700 20.45 20.45 18.43 0 0 0
24/11/2021
20.45
 0 20.45 20.45 20.45 0 0 0
23/11/2021
20.45
 0 20.45 20.45 20.45 0 0 0
22/11/2021
20.45
 600 19.85 20.45 19.85 0 0 0
19/11/2021
19.85
 1,800 18.31 19.85 17.31 0 0 0
18/11/2021
18.31
 1,210 20.15 20.86 18.31 0 0 0
17/11/2021
20.15
 1,800 19.97 20.45 18.02 0 0 0
16/11/2021
19.97
 1,300 18.55 20.15 19.80 0 0 0
15/11/2021
18.55
 4,536 17.07 18.55 16.89 0 0 0
12/11/2021
17.07
 1,400 17.01 17.19 16.30 0 0 0
11/11/2021
17.01
 100 16.30 17.01 17.01 0 0 0
10/11/2021
16.30
 1,400 16.30 16.30 16.30 0 0 0
09/11/2021
16.30
 4,420 16.00 17.13 16.00 0 0 0
08/11/2021
16.00
 3,800 15.88 16.00 15.88 0 0 0
05/11/2021
15.88
 900 16.00 16.00 15.88 0 0 0
04/11/2021
16.00
 816 16.18 16.18 16.00 0 0 0
03/11/2021
16.18
 500 16.12 16.18 16.18 0 0 0
02/11/2021
16.12
 100 15.71 16.12 16.12 0 0 0
01/11/2021
15.71
 17,883 16.48 16.48 15.47 0 0 0
29/10/2021
16.48
 300 16.42 17.19 16.48 0 0 0
28/10/2021
16.42
 2,000 16.00 16.60 16.30 0 0 0
27/10/2021
16.00
 11,100 16.00 16.42 15.05 0 0 0
26/10/2021
16.00
 2,200 16.36 16.36 14.94 0 0 0
25/10/2021
16.36
 5,800 17.72 17.72 16.36 0 0 0
22/10/2021
17.72
 1,000 16.42 17.72 16.60 0 0 0
21/10/2021
16.42
 400 14.99 16.42 16.42 0 0 0
20/10/2021
14.99
 40,900 13.63 14.99 13.93 0 0 0
19/10/2021
13.63
 700 14.05 14.05 13.63 0 0 0
18/10/2021
14.05
 200 14.17 14.17 13.22 0 0 0
15/10/2021
14.17
 300 13.51 14.17 13.45 0 0 0
14/10/2021
13.51
 200 13.57 13.57 13.51 0 0 0
13/10/2021
13.57
 800 14.52 14.52 13.57 0 0 0
12/10/2021
14.52
 0 14.52 14.52 14.52 0 0 0
11/10/2021
14.52
 1,200 14.64 14.64 13.81 0 0 0
08/10/2021
14.64
 3,400 13.57 14.64 13.34 300 0 0.0
07/10/2021
13.57
 800 14.22 14.22 13.57 0 0 0
06/10/2021
14.22
 3,100 14.40 14.40 14.11 0 0 0
05/10/2021
14.40
 100 14.05 14.40 14.40 0 0 0
04/10/2021
14.05
 800 15.11 15.11 14.05 400 0 0.0
01/10/2021
15.11
 527 13.93 15.11 13.63 0 0 0
30/09/2021
13.93
 1,400 13.99 13.99 13.93 0 0 0
29/09/2021
13.99
 6,300 14.22 14.22 13.99 0 0 0
28/09/2021
14.22
 0 14.22 14.22 14.22 0 0 0
27/09/2021
14.22
 300 15.35 15.35 14.22 0 0 0
24/09/2021
15.35
 5,320 16.48 16.48 14.88 0 0 0
23/09/2021
16.48
 234 16.71 16.71 16.48 200 0 0.0
22/09/2021
16.71
 3,300 17.19 17.19 15.71 0 0 0
21/09/2021
17.19
 100 17.19 17.19 17.19 0 0 0
20/09/2021
17.19
 100 15.71 17.19 17.19 0 0 0
17/09/2021
15.71
 10 15.71 15.71 15.71 0 0 0
16/09/2021
15.71
 35,854 15.77 15.77 15.65 0 0 0
15/09/2021
15.77
 6,800 17.42 17.42 15.71 0 0 0
14/09/2021
17.42
 3,625 15.88 17.42 16.00 0 0 0
13/09/2021
15.88
 1,300 17.07 17.19 15.88 0 0 0
10/09/2021
17.07
 6,005 15.53 17.07 15.59 0 0 0
09/09/2021
15.53
 100 15.35 15.53 15.53 0 0 0
08/09/2021
15.35
 2,700 15.41 15.71 15.35 0 0 0
07/09/2021
15.41
 1,500 15.88 15.88 15.41 0 0 0
06/09/2021
15.88
 2,805 14.82 16.30 14.82 0 0 0
01/09/2021
14.82
 34,700 14.11 14.82 13.63 0 0 0
31/08/2021
14.11
 4,500 14.05 14.22 12.86 0 0 0
30/08/2021
14.05
 1,300 13.34 14.11 12.80 0 0 0
27/08/2021
13.34
 2,500 13.39 13.39 13.34 0 0 0
26/08/2021
13.39
 4,200 13.34 13.39 13.39 0 4,200 -0.1
25/08/2021
13.34
 3,100 13.28 14.11 13.34 0 3,000 -0.1
24/08/2021
13.28
 500 14.22 14.22 13.16 0 0 0
23/08/2021
14.22
 1,000 14.22 14.22 12.92 0 0 0
20/08/2021
14.22
 4,000 13.81 14.22 14.22 0 0 0
19/08/2021
13.81
 1,200 13.63 13.81 13.81 1,200 0 0.0
18/08/2021
13.63
 400 13.63 13.63 13.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |