CTCP Kiên Hùng (khs)

16.40
0.20
(1.23%)
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
(2025-11-05) 		-1.20 -6.90% 316,200 0 0
16.20
17.40
16.40
2 tháng
(2025-10-06) 		-6.40 -28.32% 825,700 0 0
16.20
23.30
16.40
3 tháng
(2025-09-08) 		-5.80 -26.36% 1,178,300 0 0
16.20
23.50
16.40
6 tháng
(2025-06-09) 		-8.15 -33.46% 3,039,000 0 0
16.20
29
16.40
12 tháng
(2024-12-10) 		6.05 59.67% 10,340,909 -2,700 -0.0
9.91
29
16.40
24 tháng
(2023-12-18) 		8.73 116.82% 12,172,602 -2,800 -0.0
6.92
29
16.40
36 tháng
(2022-12-21) 		5.72 54.64% 12,365,251 -35,419 -0.4
6.92
29
16.40
60 tháng
(2020-12-31) 		8.31 105.25% 13,870,362 -55,919 -0.5
6.92
29
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
8.38
 0 8.38 8.38 8.38 0 0 0
08/04/2021
8.38
 19,300 8.11 8.38 8.11 0 0 0
07/04/2021
8.11
 0 8.11 8.11 8.11 0 0 0
06/04/2021
8.11
 32,539 8.11 8.11 8.11 0 0 0
05/04/2021
8.11
 8,700 8.85 8.85 8.11 2,000 0 0.0
02/04/2021
8.85
 1,301 9.12 9.12 8.78 0 0 0
01/04/2021
9.12
 0 9.12 9.12 9.12 0 0 0
31/03/2021
9.12
 0 9.12 9.12 9.12 0 0 0
30/03/2021
9.12
 1,100 9.25 9.25 9.12 0 0 0
29/03/2021
9.25
 1,400 9.25 9.25 9.19 1,200 0 0.0
26/03/2021
9.25
 0 9.25 9.25 9.25 0 0 0
25/03/2021
9.25
 1,300 9.25 9.25 8.58 0 0 0
24/03/2021
9.25
 2,600 9.32 9.32 9.25 0 600 -0.0
23/03/2021: Cổ tức tiền mặt tỉ lệ: 12%
23/03/2021
9.32
 100 9.32 9.32 9.32 0 0 0
22/03/2021
9.32
 17,400 9.14 9.63 9.20 1,500 0 0.0
19/03/2021
9.14
 1,610 9.20 9.20 9.14 0 0 0
18/03/2021
9.20
 3,210 9.26 9.38 9.20 200 0 0.0
17/03/2021
9.26
 900 9.20 9.26 8.95 400 0 0.0
16/03/2021
9.20
 3,200 9.14 9.51 9.20 0 0 0
15/03/2021
9.14
 1,000 9.07 9.14 9.01 200 0 0.0
12/03/2021
9.07
 5,000 8.70 9.07 9.01 0 0 0
11/03/2021
8.70
 2,000 8.58 9.01 8.70 0 0 0
10/03/2021
8.58
 11,200 8.51 9.01 8.51 0 0 0
09/03/2021
8.51
 1,300 8.70 8.70 8.51 0 0 0
08/03/2021
8.70
 3,040 8.08 8.89 8.51 0 0 0
05/03/2021
8.08
 200 8.39 8.39 8.08 0 0 0
04/03/2021
8.39
 400 8.51 8.51 8.39 0 0 0
03/03/2021
8.51
 100 8.51 8.51 8.51 0 0 0
02/03/2021
8.51
 400 7.77 8.51 8.51 0 0 0
01/03/2021
7.77
 200 7.77 7.77 7.77 0 0 0
26/02/2021
7.77
 0 7.77 7.77 7.77 0 0 0
25/02/2021
7.77
 0 7.77 7.77 7.77 0 0 0
24/02/2021
7.77
 100 8.02 8.02 7.77 0 0 0
23/02/2021
8.02
 3,000 8.89 8.89 8.02 0 0 0
22/02/2021
8.89
 0 8.89 8.89 8.89 0 0 0
19/02/2021
8.89
 0 8.89 8.89 8.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |