CTCP Khang Minh Group (gkm)

1.70
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
(2026-02-23) 		0.10 6.25% 2,381,100 30,000 0.1
1.60
1.80
1.70
2 tháng
(2026-01-19) 		0.20 13.33% 4,815,400 31,800 0.1
1.50
1.80
1.70
3 tháng
(2025-12-18) 		-0.30 -15% 8,093,900 26,800 0.0
1.50
2
1.70
6 tháng
(2025-09-19) 		-3.10 -64.58% 19,765,300 -52,500 -0.1
1.50
4.80
1.70
12 tháng
(2025-03-24) 		-3 -63.83% 88,125,200 65,700 0.4
1.50
6.60
1.70
24 tháng
(2024-03-28) 		-29.30 -94.52% 182,062,566 -312,832 -1.2
1.50
42
1.70
36 tháng
(2023-04-03) 		-28.63 -94.40% 279,078,014 -118,974 4.3
1.50
44.25
1.70
60 tháng
(2021-04-13) 		-7.30 -81.10% 427,041,049 -201,584 0.4
1.50
44.25
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2021
8.44
 327,310 8.56 8.62 8.19 0 0 0
25/05/2021
8.56
 342,800 8.62 8.62 8.31 0 0 0
24/05/2021
8.62
 221,210 8.56 8.62 8.50 0 0 0
21/05/2021
8.56
 278,705 8.56 8.62 8.31 0 0 0
20/05/2021
8.56
 339,400 8.69 8.75 8.50 0 0 0
19/05/2021
8.69
 417,800 8.93 9.00 8.56 0 500 -0.0
18/05/2021
8.93
 338,305 9.06 9.12 8.87 0 0 0
17/05/2021
9.06
 330,700 8.93 9.06 8.87 100 0 0.0
14/05/2021
8.93
 510,900 8.81 8.93 8.69 0 0 0
13/05/2021
8.81
 454,700 8.75 8.87 8.69 0 0 0
12/05/2021
8.75
 335,300 8.69 8.81 8.62 0 0 0
11/05/2021
8.69
 386,200 8.50 8.75 8.50 0 0 0
10/05/2021
8.50
 248,300 8.56 8.62 8.37 0 0 0
07/05/2021
8.56
 300,300 8.69 8.69 8.31 1,800 0 0.0
06/05/2021
8.69
 342,200 8.69 8.75 8.37 3,000 0 0.0
05/05/2021
8.69
 265,500 8.69 8.75 8.44 0 0 0
04/05/2021
8.69
 242,400 8.81 8.87 8.56 3,000 0 0.0
29/04/2021
8.81
 358,605 8.81 8.87 8.62 0 0 0
28/04/2021
8.81
 346,310 8.81 8.87 8.62 0 0 0
27/04/2021
8.81
 303,800 8.81 8.93 8.69 4,000 0 0.1
26/04/2021
8.81
 382,815 8.81 9.06 8.69 19,000 0 0.3
23/04/2021
8.81
 450,446 8.87 9.00 8.69 0 0 0
22/04/2021
8.87
 290,900 9.12 9.18 8.81 0 0 0
20/04/2021
9.12
 369,900 9.06 9.31 9.00 0 0 0
19/04/2021
9.06
 296,800 9.06 9.18 8.87 0 0 0
16/04/2021
9.06
 329,720 9.00 9.12 8.87 0 0 0
15/04/2021
9.00
 481,653 8.69 9.00 8.69 0 0 0
14/04/2021
8.69
 438,100 9.00 9.06 8.69 0 100 -0.0
13/04/2021
9.00
 376,700 9.12 9.12 8.87 15,000 0 0.2
12/04/2021
9.12
 453,800 9.18 9.18 8.93 0 1,000 -0.0
09/04/2021
9.18
 369,300 9.24 9.31 9.00 300 0 0.0
08/04/2021
9.24
 496,800 9.31 9.37 9.00 300 0 0.0
07/04/2021
9.31
 753,200 9.31 9.37 9.00 0 0 0
06/04/2021
9.31
 525,000 9.49 9.55 9.12 0 0 0
05/04/2021
9.49
 403,601 9.62 9.62 9.18 2,000 0 0.0
02/04/2021
9.62
 461,205 9.74 9.86 9.31 0 0 0
01/04/2021
9.74
 513,886 9.43 9.80 9.49 0 100 -0.0
31/03/2021
9.43
 332,100 9.31 9.43 9.18 0 0 0
30/03/2021
9.31
 425,000 9.24 9.31 9.12 0 0 0
29/03/2021
9.24
 483,941 9.24 9.31 9.12 0 0 0
26/03/2021
9.24
 398,100 9.49 9.55 9.06 0 0 0
25/03/2021
9.49
 542,440 9.31 9.49 9.18 0 0 0
24/03/2021
9.31
 409,731 9.43 9.49 9.12 100 0 0.0
23/03/2021
9.43
 352,000 9.55 9.62 9.31 0 0 0
22/03/2021
9.55
 584,640 9.62 9.68 9.43 0 0 0
19/03/2021
9.62
 603,100 9.74 9.74 9.43 0 0 0
18/03/2021
9.74
 354,800 9.68 9.80 9.43 0 0 0
17/03/2021
9.68
 824,000 9.68 9.74 9.62 0 0 0
16/03/2021
9.68
 561,840 9.68 9.86 9.43 1,000 0 0.0
15/03/2021
9.68
 461,610 9.93 9.99 9.62 0 0 0
12/03/2021
9.93
 496,200 10.05 10.11 9.68 0 0 0
11/03/2021
10.05
 431,504 10.05 10.24 9.80 0 0 0
10/03/2021
10.05
 506,029 9.80 10.05 9.74 0 0 0
09/03/2021
9.80
 861,300 9.80 9.80 9.62 1,500 200 0.0
08/03/2021
9.80
 589,800 9.93 10.05 9.43 0 0 0
05/03/2021
9.93
 466,600 9.86 9.93 9.68 500 0 0.0
04/03/2021
9.86
 526,800 10.05 10.17 9.80 0 12,000 -0.2
03/03/2021
10.05
 834,300 10.24 10.30 9.93 0 11,500 -0.2
02/03/2021
10.24
 790,304 10.24 10.42 10.05 0 0 0
01/03/2021
10.24
 615,374 10.11 10.24 10.05 800 0 0.0
26/02/2021
10.11
 590,700 10.42 10.48 9.93 22,700 0 0.4
25/02/2021
10.42
 546,600 10.42 10.48 10.24 0 0 0
24/02/2021
10.42
 802,564 10.48 10.61 10.24 0 0 0
23/02/2021
10.48
 655,110 10.42 10.67 10.17 0 0 0
22/02/2021
10.42
 416,120 10.86 10.86 10.17 30,000 0 0.5
19/02/2021
10.86
 392,300 11.41 11.48 10.55 5,500 0 0.1
18/02/2021
11.41
 415,600 11.85 11.91 11.41 0 0 0
17/02/2021
11.85
 436,000 11.85 11.97 11.66 15,000 13,800 0.0
09/02/2021
11.85
 940,492 11.72 11.97 11.72 9,000 0 0.2
08/02/2021
11.72
 568,900 11.66 11.85 11.60 0 0 0
05/02/2021
11.66
 1,260,100 11.54 11.79 11.48 31,000 0 0.6
04/02/2021
11.54
 500,500 12.10 12.16 11.54 15,900 0 0.3
03/02/2021
12.10
 591,390 11.91 13.09 11.41 43,800 0 0.9
02/02/2021
11.91
 491,800 11.72 12.03 11.60 0 0 0
01/02/2021
11.72
 518,700 11.66 11.91 11.17 0 0 0
29/01/2021
11.66
 626,700 11.23 11.79 11.17 0 0 0
28/01/2021
11.23
 370,129 11.10 11.41 10.92 0 0 0
27/01/2021
11.10
 622,088 10.79 11.23 10.61 11,400 0 0.2
26/01/2021
10.79
 542,950 10.67 10.86 10.36 0 0 0
25/01/2021
10.67
 440,192 10.67 10.67 10.17 0 0 0
22/01/2021
10.67
 410,800 11.17 11.29 10.55 0 0 0
21/01/2021
11.17
 367,400 11.17 11.48 10.05 0 0 0
20/01/2021
11.17
 449,500 11.29 11.29 10.73 0 0 0
19/01/2021
11.29
 736,600 11.97 11.97 10.79 0 0 0
18/01/2021
11.97
 567,561 11.72 12.28 11.48 0 0 0
15/01/2021
11.72
 727,500 10.67 11.72 9.93 0 0 0
14/01/2021
10.67
 682,805 10.24 11.23 9.24 10,000 0 0.2
13/01/2021
10.24
 150,700 10.48 10.55 10.17 0 0 0
12/01/2021
10.48
 130,600 10.55 10.55 10.11 0 0 0
11/01/2021
10.55
 357,700 10.61 10.61 10.24 0 0 0
08/01/2021
10.61
 397,975 10.11 10.61 10.17 0 0 0
07/01/2021
10.11
 365,110 10.17 10.17 10.05 0 0 0
06/01/2021
10.17
 64,500 10.17 10.17 10.11 0 0 0
05/01/2021
10.17
 79,800 10.17 10.24 10.17 0 0 0
04/01/2021
10.17
 138,100 10.24 10.24 10.11 0 0 0
31/12/2020
10.24
 25,200 10.24 10.24 10.17 0 0 0
30/12/2020
10.24
 46,300 10.24 10.24 10.17 0 0 0
29/12/2020
10.24
 232,912 10.17 10.24 10.17 0 0 0
28/12/2020
10.17
 127,100 10.24 10.24 10.17 0 0 0
25/12/2020
10.24
 73,705 10.24 10.24 10.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |