CTCP Kiên Hùng (khs)

12.50
0.10
(0.81%)
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
(2026-05-13) 		-1.41 -10.19% 70,800 -100 0
12.20
13.90
12.50
2 tháng
(2026-04-13) 		-2.71 -17.95% 209,600 -100 0
12.20
15.21
12.50
3 tháng
(2026-03-16) 		-2.34 -15.87% 306,200 -100 0
12.20
15.21
12.50
6 tháng
(2025-12-15) 		-2.25 -15.37% 1,258,400 -200 -0.0
12.20
16.76
12.50
12 tháng
(2025-06-17) 		-9.72 -43.95% 4,254,900 -200 -0.0
12.20
25.44
12.50
24 tháng
(2024-06-24) 		1.98 19.01% 13,462,925 -2,900 -0.0
7.66
25.44
12.50
36 tháng
(2023-06-28) 		0.12 0.96% 13,733,257 -21,500 -0.2
6.07
25.44
12.50
60 tháng
(2021-07-08) 		2.86 29.95% 14,721,162 -29,119 -0.1
6.07
25.44
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
13.63
 900 13.63 13.63 13.63 0 0 0
16/08/2021
13.63
 0 13.63 13.63 13.63 0 0 0
13/08/2021
13.63
 1,400 13.04 13.63 13.34 1,100 0 0.0
12/08/2021
13.04
 1,500 13.99 13.99 13.04 0 0 0
11/08/2021
13.99
 1,800 12.74 13.99 13.04 0 0 0
10/08/2021
12.74
 110 12.56 12.74 12.74 0 0 0
09/08/2021
12.56
 15,000 12.45 13.69 12.45 0 0 0
06/08/2021
12.45
 200 12.33 12.45 12.45 0 0 0
05/08/2021
12.33
 3,700 12.09 13.28 11.91 0 0 0
04/08/2021
12.09
 79,600 11.44 12.56 11.44 0 0 0
03/08/2021
11.44
 4,100 12.39 12.39 11.44 0 0 0
02/08/2021
12.39
 4,700 12.39 12.45 12.39 0 0 0
30/07/2021
12.39
 3,400 11.26 12.39 12.03 0 0 0
29/07/2021
11.26
 64,000 12.51 12.98 11.26 0 0 0
28/07/2021
12.51
 39 12.51 12.51 12.51 0 0 0
27/07/2021
12.51
 5,000 13.16 14.46 12.45 0 0 0
26/07/2021
13.16
 2,000 11.97 13.16 12.09 0 0 0
23/07/2021
11.97
 400 13.04 13.04 11.91 0 0 0
22/07/2021
13.04
 2,500 13.16 13.16 12.27 0 0 0
21/07/2021
13.16
 11,900 11.97 13.16 11.85 0 200 -0.0
20/07/2021
11.97
 24,590 11.50 12.62 11.91 0 200 -0.0
19/07/2021
11.50
 37,400 10.49 11.50 10.37 0 0 0
16/07/2021
10.49
 5,000 10.31 10.49 10.49 0 0 0
15/07/2021
10.31
 20,900 9.78 10.31 9.48 0 0 0
14/07/2021
9.78
 0 9.78 9.78 9.78 0 0 0
13/07/2021
9.78
 700 9.78 9.78 9.78 0 0 0
12/07/2021
9.78
 3,300 9.60 9.78 8.65 0 0 0
09/07/2021
9.60
 10,200 9.54 9.60 8.59 0 0 0
08/07/2021
9.54
 3,300 10.02 10.02 9.54 0 0 0
07/07/2021
10.02
 900 9.54 10.02 8.59 0 0 0
06/07/2021
9.54
 3,303 9.54 9.78 8.59 0 0 0
05/07/2021
9.54
 8,000 9.54 9.54 9.54 0 0 0
02/07/2021
9.54
 0 9.54 9.54 9.54 0 0 0
01/07/2021
9.54
 100 9.54 9.54 9.54 100 0 0.0
30/06/2021
9.54
 3,000 9.36 9.54 9.54 0 0 0
29/06/2021
9.36
 139 9.19 9.36 9.36 100 0 0.0
28/06/2021
9.19
 22,600 9.19 9.31 9.19 0 0 0
25/06/2021
9.19
 15,000 9.19 9.54 9.19 0 0 0
24/06/2021
9.19
 0 9.19 9.19 9.19 0 0 0
23/06/2021
9.19
 2,618 9.19 9.31 9.19 0 0 0
22/06/2021
9.19
 100 9.19 9.19 9.19 0 0 0
21/06/2021
9.19
 0 9.19 9.19 9.19 0 0 0
18/06/2021
9.19
 2,200 9.19 9.19 9.19 0 0 0
17/06/2021
9.19
 14,200 9.19 9.19 9.19 0 0 0
16/06/2021
9.19
 12,300 9.19 9.19 9.07 0 0 0
15/06/2021
9.19
 4,600 9.19 9.19 9.19 0 0 0
14/06/2021
9.19
 1,000 8.89 9.19 9.01 0 0 0
11/06/2021
8.89
 13,300 8.59 8.89 8.30 0 0 0
10/06/2021
8.59
 4,900 8.59 8.59 8.59 0 0 0
09/06/2021
8.59
 0 8.59 8.59 8.59 0 0 0
08/06/2021
8.59
 300 8.48 8.59 8.48 0 0 0
07/06/2021
8.48
 8,000 8.36 8.89 8.48 0 0 0
04/06/2021
8.36
 7,500 8.30 8.36 8.36 0 0 0
03/06/2021
8.30
 400 8.59 8.59 8.30 0 0 0
02/06/2021
8.59
 1,700 8.65 8.65 8.59 0 0 0
01/06/2021
8.65
 200 8.42 9.25 8.65 0 0 0
31/05/2021
8.42
 4,900 8.42 8.42 8.18 0 0 0
28/05/2021
8.42
 2,100 8.53 8.53 8.24 0 0 0
27/05/2021
8.53
 0 8.53 8.53 8.53 0 0 0
26/05/2021
8.53
 9,500 8.30 8.53 8.36 5,000 0 0.1
25/05/2021
8.30
 16,200 8.65 8.65 8.24 3,000 0 0.0
24/05/2021
8.65
 1,100 8.36 8.65 8.65 1,100 0 0.0
21/05/2021
8.36
 500 8.53 8.53 8.36 0 0 0
20/05/2021
8.53
 2,800 8.53 8.53 8.42 0 0 0
19/05/2021
8.53
 0 8.53 8.53 8.53 0 0 0
18/05/2021
8.53
 2,500 8.59 8.59 8.53 0 0 0
17/05/2021
8.59
 3,600 8.30 8.59 8.30 0 0 0
14/05/2021
8.30
 0 8.30 8.30 8.30 0 0 0
13/05/2021
8.30
 4,500 8.30 8.30 8.30 0 0 0
12/05/2021
8.30
 937 8.59 8.59 8.30 0 0 0
11/05/2021
8.59
 11,103 8.59 8.59 8.53 0 8,500 -0.1
10/05/2021
8.59
 14,400 8.30 8.59 8.18 0 10,000 -0.1
07/05/2021
8.30
 6,300 8.36 8.36 8.24 0 1,600 -0.0
06/05/2021
8.36
 3,800 8.59 8.59 8.36 0 0 0
05/05/2021
8.59
 16,200 8.59 8.59 8.36 0 8,000 -0.1
04/05/2021
8.59
 10,600 8.77 8.77 8.59 0 0 0
29/04/2021
8.77
 6,500 8.71 8.77 8.59 0 0 0
28/04/2021
8.71
 4,200 8.83 8.83 8.71 0 0 0
27/04/2021
8.83
 21,900 8.89 8.89 8.30 0 0 0
26/04/2021
8.89
 12,900 8.89 9.01 8.77 0 0 0
23/04/2021
8.89
 6,700 9.48 9.48 8.89 100 0 0.0
22/04/2021
9.48
 23,900 8.71 9.54 8.77 0 0 0
20/04/2021
8.71
 64,700 7.94 8.71 8.12 0 3,500 -0.1
19/04/2021
7.94
 14,600 7.94 7.94 7.17 0 0 0
16/04/2021
7.94
 0 7.94 7.94 7.94 0 0 0
15/04/2021
7.94
 200 8.00 8.00 7.94 0 0 0
14/04/2021
8.00
 0 8.00 8.00 8.00 0 0 0
13/04/2021
8.00
 300 7.35 8.00 8.00 0 0 0
12/04/2021
7.35
 0 7.35 7.35 7.35 0 0 0
09/04/2021
7.35
 0 7.35 7.35 7.35 0 0 0
08/04/2021
7.35
 19,300 7.11 7.35 7.11 0 0 0
07/04/2021
7.11
 0 7.11 7.11 7.11 0 0 0
06/04/2021
7.11
 32,539 7.11 7.11 7.11 0 0 0
05/04/2021
7.11
 8,700 7.76 7.76 7.11 2,000 0 0.0
02/04/2021
7.76
 1,301 8.00 8.00 7.70 0 0 0
01/04/2021
8.00
 0 8.00 8.00 8.00 0 0 0
31/03/2021
8.00
 0 8.00 8.00 8.00 0 0 0
30/03/2021
8.00
 1,100 8.12 8.12 8.00 0 0 0
29/03/2021
8.12
 1,400 8.12 8.12 8.06 1,200 0 0.0
26/03/2021
8.12
 0 8.12 8.12 8.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |