CTCP Kiên Hùng (khs)

17.30
-0.10
(-0.57%)
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
(2026-02-11) 		-0.10 -0.57% 233,000 0 0
15.30
17.70
17.30
2 tháng
(2026-01-12) 		-1.40 -7.45% 703,200 0 0
15.30
18.80
17.30
3 tháng
(2025-12-15) 		0.70 4.19% 951,000 -100 -0.0
15.30
19.10
17.30
6 tháng
(2025-09-15) 		-5.10 -22.67% 2,226,800 -100 -0.0
15.30
23.50
17.30
12 tháng
(2025-03-18) 		5.21 42.73% 7,940,600 -100 -0.0
10.17
29
17.30
24 tháng
(2024-03-25) 		9.06 108.71% 13,179,672 -2,800 -0.0
7.63
29
17.30
36 tháng
(2023-03-29) 		5.32 44.08% 13,447,434 -36,219 -0.4
6.92
29
17.30
60 tháng
(2021-04-08) 		9.02 107.72% 14,826,362 -51,219 -0.5
6.92
29
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
16.55
 0 16.55 16.55 16.55 0 0 0
11/10/2021
16.55
 1,200 16.69 16.69 15.74 0 0 0
08/10/2021
16.69
 3,400 15.47 16.69 15.20 300 0 0.0
07/10/2021
15.47
 800 16.21 16.21 15.47 0 0 0
06/10/2021
16.21
 3,100 16.42 16.42 16.08 0 0 0
05/10/2021
16.42
 100 16.01 16.42 16.42 0 0 0
04/10/2021
16.01
 800 17.23 17.23 16.01 400 0 0.0
01/10/2021
17.23
 527 15.88 17.23 15.54 0 0 0
30/09/2021
15.88
 1,400 15.94 15.94 15.88 0 0 0
29/09/2021
15.94
 6,300 16.21 16.21 15.94 0 0 0
28/09/2021
16.21
 0 16.21 16.21 16.21 0 0 0
27/09/2021
16.21
 300 17.50 17.50 16.21 0 0 0
24/09/2021
17.50
 5,320 18.78 18.78 16.96 0 0 0
23/09/2021
18.78
 234 19.05 19.05 18.78 200 0 0.0
22/09/2021
19.05
 3,300 19.59 19.59 17.90 0 0 0
21/09/2021
19.59
 100 19.59 19.59 19.59 0 0 0
20/09/2021
19.59
 100 17.90 19.59 19.59 0 0 0
17/09/2021
17.90
 10 17.90 17.90 17.90 0 0 0
16/09/2021
17.90
 35,854 17.97 17.97 17.83 0 0 0
15/09/2021
17.97
 6,800 19.86 19.86 17.90 0 0 0
14/09/2021
19.86
 3,625 18.10 19.86 18.24 0 0 0
13/09/2021
18.10
 1,300 19.46 19.59 18.10 0 0 0
10/09/2021
19.46
 6,005 17.70 19.46 17.77 0 0 0
09/09/2021
17.70
 100 17.50 17.70 17.70 0 0 0
08/09/2021
17.50
 2,700 17.56 17.90 17.50 0 0 0
07/09/2021
17.56
 1,500 18.10 18.10 17.56 0 0 0
06/09/2021
18.10
 2,805 16.89 18.58 16.89 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |