CTCP Kiên Hùng (khs)

13
-0.40
(-2.99%)
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
(2026-06-29) 		0.90 7.20% 114,300 0 0
12
13.40
13
2 tháng
(2026-06-01) 		1.13 9.19% 159,300 0 0
12
13.40
13
3 tháng
(2026-05-04) 		0.93 7.49% 274,200 -100 0
11.82
13.40
13
6 tháng
(2026-01-30) 		-1.28 -8.69% 776,800 -100 0
11.82
14.68
13
12 tháng
(2025-08-04) 		-4.71 -25.99% 3,214,400 -200 -0.0
11.82
19.14
13
24 tháng
(2024-08-08) 		5.87 78.01% 13,590,507 -2,900 -0.0
6.96
23.13
13
36 tháng
(2023-08-14) 		4.81 55.92% 13,811,502 -21,500 -0.2
5.52
23.13
13
60 tháng
(2021-08-24) 		1.33 11.03% 14,547,823 -31,019 -0.2
5.52
23.13
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2021
12.77
 800 13.74 13.74 12.77 400 0 0.0
01/10/2021
13.74
 527 12.66 13.74 12.39 0 0 0
30/09/2021
12.66
 1,400 12.72 12.72 12.66 0 0 0
29/09/2021
12.72
 6,300 12.93 12.93 12.72 0 0 0
28/09/2021
12.93
 0 12.93 12.93 12.93 0 0 0
27/09/2021
12.93
 300 13.96 13.96 12.93 0 0 0
24/09/2021
13.96
 5,320 14.98 14.98 13.52 0 0 0
23/09/2021
14.98
 234 15.19 15.19 14.98 200 0 0.0
22/09/2021
15.19
 3,300 15.63 15.63 14.28 0 0 0
21/09/2021
15.63
 100 15.63 15.63 15.63 0 0 0
20/09/2021
15.63
 100 14.28 15.63 15.63 0 0 0
17/09/2021
14.28
 10 14.28 14.28 14.28 0 0 0
16/09/2021
14.28
 35,854 14.33 14.33 14.22 0 0 0
15/09/2021
14.33
 6,800 15.84 15.84 14.28 0 0 0
14/09/2021
15.84
 3,625 14.44 15.84 14.55 0 0 0
13/09/2021
14.44
 1,300 15.52 15.63 14.44 0 0 0
10/09/2021
15.52
 6,005 14.12 15.52 14.17 0 0 0
09/09/2021
14.12
 100 13.96 14.12 14.12 0 0 0
08/09/2021
13.96
 2,700 14.01 14.28 13.96 0 0 0
07/09/2021
14.01
 1,500 14.44 14.44 14.01 0 0 0
06/09/2021
14.44
 2,805 13.47 14.82 13.47 0 0 0
01/09/2021
13.47
 34,700 12.82 13.47 12.39 0 0 0
31/08/2021
12.82
 4,500 12.77 12.93 11.69 0 0 0
30/08/2021
12.77
 1,300 12.12 12.82 11.64 0 0 0
27/08/2021
12.12
 2,500 12.18 12.18 12.12 0 0 0
26/08/2021
12.18
 4,200 12.12 12.18 12.18 0 4,200 -0.1
25/08/2021
12.12
 3,100 12.07 12.82 12.12 0 3,000 -0.1
24/08/2021
12.07
 500 12.93 12.93 11.96 0 0 0
23/08/2021
12.93
 1,000 12.93 12.93 11.75 0 0 0
20/08/2021
12.93
 4,000 12.55 12.93 12.93 0 0 0
19/08/2021
12.55
 1,200 12.39 12.55 12.55 1,200 0 0.0
18/08/2021
12.39
 400 12.39 12.39 12.34 0 0 0
17/08/2021
12.39
 900 12.39 12.39 12.39 0 0 0
16/08/2021
12.39
 0 12.39 12.39 12.39 0 0 0
13/08/2021
12.39
 1,400 11.85 12.39 12.12 1,100 0 0.0
12/08/2021
11.85
 1,500 12.72 12.72 11.85 0 0 0
11/08/2021
12.72
 1,800 11.58 12.72 11.85 0 0 0
10/08/2021
11.58
 110 11.42 11.58 11.58 0 0 0
09/08/2021
11.42
 15,000 11.31 12.45 11.31 0 0 0
06/08/2021
11.31
 200 11.21 11.31 11.31 0 0 0
05/08/2021
11.21
 3,700 10.99 12.07 10.83 0 0 0
04/08/2021
10.99
 79,600 10.40 11.42 10.40 0 0 0
03/08/2021
10.40
 4,100 11.26 11.26 10.40 0 0 0
02/08/2021
11.26
 4,700 11.26 11.31 11.26 0 0 0
30/07/2021
11.26
 3,400 10.24 11.26 10.94 0 0 0
29/07/2021
10.24
 64,000 11.37 11.80 10.24 0 0 0
28/07/2021
11.37
 39 11.37 11.37 11.37 0 0 0
27/07/2021
11.37
 5,000 11.96 13.15 11.31 0 0 0
26/07/2021
11.96
 2,000 10.88 11.96 10.99 0 0 0
23/07/2021
10.88
 400 11.85 11.85 10.83 0 0 0
22/07/2021
11.85
 2,500 11.96 11.96 11.15 0 0 0
21/07/2021
11.96
 11,900 10.88 11.96 10.78 0 200 -0.0
20/07/2021
10.88
 24,590 10.45 11.48 10.83 0 200 -0.0
19/07/2021
10.45
 37,400 9.54 10.45 9.43 0 0 0
16/07/2021
9.54
 5,000 9.38 9.54 9.54 0 0 0
15/07/2021
9.38
 20,900 8.89 9.38 8.62 0 0 0
14/07/2021
8.89
 0 8.89 8.89 8.89 0 0 0
13/07/2021
8.89
 700 8.89 8.89 8.89 0 0 0
12/07/2021
8.89
 3,300 8.73 8.89 7.87 0 0 0
09/07/2021
8.73
 10,200 8.67 8.73 7.81 0 0 0
08/07/2021
8.67
 3,300 9.11 9.11 8.67 0 0 0
07/07/2021
9.11
 900 8.67 9.11 7.81 0 0 0
06/07/2021
8.67
 3,303 8.67 8.89 7.81 0 0 0
05/07/2021
8.67
 8,000 8.67 8.67 8.67 0 0 0
02/07/2021
8.67
 0 8.67 8.67 8.67 0 0 0
01/07/2021
8.67
 100 8.67 8.67 8.67 100 0 0.0
30/06/2021
8.67
 3,000 8.51 8.67 8.67 0 0 0
29/06/2021
8.51
 139 8.35 8.51 8.51 100 0 0.0
28/06/2021
8.35
 22,600 8.35 8.46 8.35 0 0 0
25/06/2021
8.35
 15,000 8.35 8.67 8.35 0 0 0
24/06/2021
8.35
 0 8.35 8.35 8.35 0 0 0
23/06/2021
8.35
 2,618 8.35 8.46 8.35 0 0 0
22/06/2021
8.35
 100 8.35 8.35 8.35 0 0 0
21/06/2021
8.35
 0 8.35 8.35 8.35 0 0 0
18/06/2021
8.35
 2,200 8.35 8.35 8.35 0 0 0
17/06/2021
8.35
 14,200 8.35 8.35 8.35 0 0 0
16/06/2021
8.35
 12,300 8.35 8.35 8.24 0 0 0
15/06/2021
8.35
 4,600 8.35 8.35 8.35 0 0 0
14/06/2021
8.35
 1,000 8.08 8.35 8.19 0 0 0
11/06/2021
8.08
 13,300 7.81 8.08 7.54 0 0 0
10/06/2021
7.81
 4,900 7.81 7.81 7.81 0 0 0
09/06/2021
7.81
 0 7.81 7.81 7.81 0 0 0
08/06/2021
7.81
 300 7.70 7.81 7.70 0 0 0
07/06/2021
7.70
 8,000 7.60 8.08 7.70 0 0 0
04/06/2021
7.60
 7,500 7.54 7.60 7.60 0 0 0
03/06/2021
7.54
 400 7.81 7.81 7.54 0 0 0
02/06/2021
7.81
 1,700 7.87 7.87 7.81 0 0 0
01/06/2021
7.87
 200 7.65 8.41 7.87 0 0 0
31/05/2021
7.65
 4,900 7.65 7.65 7.44 0 0 0
28/05/2021
7.65
 2,100 7.76 7.76 7.49 0 0 0
27/05/2021
7.76
 0 7.76 7.76 7.76 0 0 0
26/05/2021
7.76
 9,500 7.54 7.76 7.60 5,000 0 0.1
25/05/2021
7.54
 16,200 7.87 7.87 7.49 3,000 0 0.0
24/05/2021
7.87
 1,100 7.60 7.87 7.87 1,100 0 0.0
21/05/2021
7.60
 500 7.76 7.76 7.60 0 0 0
20/05/2021
7.76
 2,800 7.76 7.76 7.65 0 0 0
19/05/2021
7.76
 0 7.76 7.76 7.76 0 0 0
18/05/2021
7.76
 2,500 7.81 7.81 7.76 0 0 0
17/05/2021
7.81
 3,600 7.54 7.81 7.54 0 0 0
14/05/2021
7.54
 0 7.54 7.54 7.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |