CTCP Kiên Hùng (khs)

14.70
-0.40
(-2.65%)
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
(2026-03-30) 		-0.50 -3.21% 140,300 0 0
14.50
16.30
14.70
2 tháng
(2026-03-02) 		-0.89 -5.55% 364,700 0 0
14.39
16.36
14.70
3 tháng
(2026-01-29) 		-2.30 -13.21% 524,000 0 0
14.39
17.40
14.70
6 tháng
(2025-10-31) 		-0.79 -5% 1,643,100 -100 -0.0
14.39
17.96
14.70
12 tháng
(2025-05-05) 		-0.68 -4.33% 6,235,300 -100 -0.0
14.39
27.27
14.70
24 tháng
(2024-05-09) 		6.96 85.59% 13,333,853 -2,800 -0.0
7.40
27.27
14.70
36 tháng
(2023-05-15) 		0.73 5.09% 13,616,629 -36,167 -0.4
6.51
27.27
14.70
60 tháng
(2021-05-25) 		6.21 69.77% 14,744,122 -20,819 -0.0
6.51
27.27
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
18.87
 1,200 19.82 19.82 18.17 0 0 0
25/11/2021
19.82
 4,700 21.92 21.92 19.76 0 0 0
24/11/2021
21.92
 0 21.92 21.92 21.92 0 0 0
23/11/2021
21.92
 0 21.92 21.92 21.92 0 0 0
22/11/2021
21.92
 600 21.28 21.92 21.28 0 0 0
19/11/2021
21.28
 1,800 19.63 21.28 18.55 0 0 0
18/11/2021
19.63
 1,210 21.60 22.36 19.63 0 0 0
17/11/2021
21.60
 1,800 21.41 21.92 19.31 0 0 0
16/11/2021
21.41
 1,300 19.89 21.60 21.22 0 0 0
15/11/2021
19.89
 4,536 18.30 19.89 18.11 0 0 0
12/11/2021
18.30
 1,400 18.23 18.42 17.47 0 0 0
11/11/2021
18.23
 100 17.47 18.23 18.23 0 0 0
10/11/2021
17.47
 1,400 17.47 17.47 17.47 0 0 0
09/11/2021
17.47
 4,420 17.15 18.36 17.15 0 0 0
08/11/2021
17.15
 3,800 17.03 17.15 17.03 0 0 0
05/11/2021
17.03
 900 17.15 17.15 17.03 0 0 0
04/11/2021
17.15
 816 17.34 17.34 17.15 0 0 0
03/11/2021
17.34
 500 17.28 17.34 17.34 0 0 0
02/11/2021
17.28
 100 16.84 17.28 17.28 0 0 0
01/11/2021
16.84
 17,883 17.66 17.66 16.58 0 0 0
29/10/2021
17.66
 300 17.60 18.42 17.66 0 0 0
28/10/2021
17.60
 2,000 17.15 17.79 17.47 0 0 0
27/10/2021
17.15
 11,100 17.15 17.60 16.14 0 0 0
26/10/2021
17.15
 2,200 17.53 17.53 16.01 0 0 0
25/10/2021
17.53
 5,800 19.00 19.00 17.53 0 0 0
22/10/2021
19.00
 1,000 17.60 19.00 17.79 0 0 0
21/10/2021
17.60
 400 16.07 17.60 17.60 0 0 0
20/10/2021
16.07
 40,900 14.61 16.07 14.93 0 0 0
19/10/2021
14.61
 700 15.06 15.06 14.61 0 0 0
18/10/2021
15.06
 200 15.18 15.18 14.17 0 0 0
15/10/2021
15.18
 300 14.49 15.18 14.42 0 0 0
14/10/2021
14.49
 200 14.55 14.55 14.49 0 0 0
13/10/2021
14.55
 800 15.57 15.57 14.55 0 0 0
12/10/2021
15.57
 0 15.57 15.57 15.57 0 0 0
11/10/2021
15.57
 1,200 15.69 15.69 14.80 0 0 0
08/10/2021
15.69
 3,400 14.55 15.69 14.29 300 0 0.0
07/10/2021
14.55
 800 15.25 15.25 14.55 0 0 0
06/10/2021
15.25
 3,100 15.44 15.44 15.12 0 0 0
05/10/2021
15.44
 100 15.06 15.44 15.44 0 0 0
04/10/2021
15.06
 800 16.20 16.20 15.06 400 0 0.0
01/10/2021
16.20
 527 14.93 16.20 14.61 0 0 0
30/09/2021
14.93
 1,400 14.99 14.99 14.93 0 0 0
29/09/2021
14.99
 6,300 15.25 15.25 14.99 0 0 0
28/09/2021
15.25
 0 15.25 15.25 15.25 0 0 0
27/09/2021
15.25
 300 16.45 16.45 15.25 0 0 0
24/09/2021
16.45
 5,320 17.66 17.66 15.95 0 0 0
23/09/2021
17.66
 234 17.92 17.92 17.66 200 0 0.0
22/09/2021
17.92
 3,300 18.42 18.42 16.84 0 0 0
21/09/2021
18.42
 100 18.42 18.42 18.42 0 0 0
20/09/2021
18.42
 100 16.84 18.42 18.42 0 0 0
17/09/2021
16.84
 10 16.84 16.84 16.84 0 0 0
16/09/2021
16.84
 35,854 16.90 16.90 16.77 0 0 0
15/09/2021
16.90
 6,800 18.68 18.68 16.84 0 0 0
14/09/2021
18.68
 3,625 17.03 18.68 17.15 0 0 0
13/09/2021
17.03
 1,300 18.30 18.42 17.03 0 0 0
10/09/2021
18.30
 6,005 16.65 18.30 16.71 0 0 0
09/09/2021
16.65
 100 16.45 16.65 16.65 0 0 0
08/09/2021
16.45
 2,700 16.52 16.84 16.45 0 0 0
07/09/2021
16.52
 1,500 17.03 17.03 16.52 0 0 0
06/09/2021
17.03
 2,805 15.88 17.47 15.88 0 0 0
01/09/2021
15.88
 34,700 15.12 15.88 14.61 0 0 0
31/08/2021
15.12
 4,500 15.06 15.25 13.79 0 0 0
30/08/2021
15.06
 1,300 14.29 15.12 13.72 0 0 0
27/08/2021
14.29
 2,500 14.36 14.36 14.29 0 0 0
26/08/2021
14.36
 4,200 14.29 14.36 14.36 0 4,200 -0.1
25/08/2021
14.29
 3,100 14.23 15.12 14.29 0 3,000 -0.1
24/08/2021
14.23
 500 15.25 15.25 14.10 0 0 0
23/08/2021
15.25
 1,000 15.25 15.25 13.85 0 0 0
20/08/2021
15.25
 4,000 14.80 15.25 15.25 0 0 0
19/08/2021
14.80
 1,200 14.61 14.80 14.80 1,200 0 0.0
18/08/2021
14.61
 400 14.61 14.61 14.55 0 0 0
17/08/2021
14.61
 900 14.61 14.61 14.61 0 0 0
16/08/2021
14.61
 0 14.61 14.61 14.61 0 0 0
13/08/2021
14.61
 1,400 13.98 14.61 14.29 1,100 0 0.0
12/08/2021
13.98
 1,500 14.99 14.99 13.98 0 0 0
11/08/2021
14.99
 1,800 13.66 14.99 13.98 0 0 0
10/08/2021
13.66
 110 13.47 13.66 13.66 0 0 0
09/08/2021
13.47
 15,000 13.34 14.68 13.34 0 0 0
06/08/2021
13.34
 200 13.21 13.34 13.34 0 0 0
05/08/2021
13.21
 3,700 12.96 14.23 12.77 0 0 0
04/08/2021
12.96
 79,600 12.26 13.47 12.26 0 0 0
03/08/2021
12.26
 4,100 13.28 13.28 12.26 0 0 0
02/08/2021
13.28
 4,700 13.28 13.34 13.28 0 0 0
30/07/2021
13.28
 3,400 12.07 13.28 12.90 0 0 0
29/07/2021
12.07
 64,000 13.41 13.91 12.07 0 0 0
28/07/2021
13.41
 39 13.41 13.41 13.41 0 0 0
27/07/2021
13.41
 5,000 14.10 15.50 13.34 0 0 0
26/07/2021
14.10
 2,000 12.83 14.10 12.96 0 0 0
23/07/2021
12.83
 400 13.98 13.98 12.77 0 0 0
22/07/2021
13.98
 2,500 14.10 14.10 13.15 0 0 0
21/07/2021
14.10
 11,900 12.83 14.10 12.71 0 200 -0.0
20/07/2021
12.83
 24,590 12.33 13.53 12.77 0 200 -0.0
19/07/2021
12.33
 37,400 11.25 12.33 11.12 0 0 0
16/07/2021
11.25
 5,000 11.05 11.25 11.25 0 0 0
15/07/2021
11.05
 20,900 10.48 11.05 10.17 0 0 0
14/07/2021
10.48
 0 10.48 10.48 10.48 0 0 0
13/07/2021
10.48
 700 10.48 10.48 10.48 0 0 0
12/07/2021
10.48
 3,300 10.29 10.48 9.28 0 0 0
09/07/2021
10.29
 10,200 10.23 10.29 9.21 0 0 0
08/07/2021
10.23
 3,300 10.74 10.74 10.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |