CTCP Kiên Hùng (khs)

18.40
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
(2025-12-29) 		1.10 6.36% 448,100 0 0
17.30
19.10
18.40
2 tháng
(2025-12-01) 		2 12.20% 772,900 -100 -0.0
16.20
19.10
18.40
3 tháng
(2025-10-30) 		1 5.75% 1,127,800 -100 -0.0
16.20
19.10
18.40
6 tháng
(2025-08-01) 		-4.40 -19.30% 2,403,700 -100 -0.0
16.20
24
18.40
12 tháng
(2025-02-03) 		8.25 81.36% 9,292,530 -100 -0.0
9.91
29
18.40
24 tháng
(2024-02-15) 		10.38 129.37% 12,853,302 -2,800 -0.0
7.47
29
18.40
36 tháng
(2023-02-13) 		7.20 64.23% 13,080,934 -35,519 -0.4
6.92
29
18.40
60 tháng
(2021-02-23) 		10.38 129.51% 14,560,362 -46,319 -0.4
6.92
29
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
8.89
 0 8.89 8.89 8.89 0 0 0
17/02/2021
8.89
 100 8.08 8.89 8.89 0 0 0
09/02/2021
8.08
 0 8.08 8.08 8.08 0 0 0
08/02/2021
8.08
 4,000 8.08 8.08 8.08 0 0 0
05/02/2021
8.08
 0 8.08 8.08 8.08 0 0 0
04/02/2021
8.08
 0 8.08 8.08 8.08 0 0 0
03/02/2021
8.08
 0 8.08 8.08 8.08 0 0 0
02/02/2021
8.08
 0 8.08 8.08 8.08 0 0 0
01/02/2021
8.08
 0 8.08 8.08 8.08 0 0 0
29/01/2021
8.08
 2,200 8.02 8.08 7.58 0 0 0
28/01/2021
8.02
 1,200 8.89 8.89 8.02 0 0 0
27/01/2021
8.89
 0 8.89 8.89 8.89 0 0 0
26/01/2021
8.89
 6,400 8.14 8.89 7.33 0 0 0
25/01/2021
8.14
 5,100 7.46 8.14 7.46 0 5,000 -0.1
22/01/2021
7.46
 5,100 8.02 8.02 7.46 0 5,000 -0.1
21/01/2021
8.02
 100 7.33 8.02 8.02 0 0 0
20/01/2021
7.33
 1,900 8.14 8.14 7.33 0 0 0
19/01/2021
8.14
 2,400 7.96 8.51 8.14 0 0 0
18/01/2021
7.96
 0 7.96 7.96 7.96 0 0 0
15/01/2021
7.96
 0 7.96 7.96 7.96 0 0 0
14/01/2021
7.96
 0 7.96 7.96 7.96 0 0 0
13/01/2021
7.96
 10,100 7.77 8.51 7.83 300 0 0.0
12/01/2021
7.77
 0 7.77 7.77 7.77 0 0 0
11/01/2021
7.77
 0 7.77 7.77 7.77 0 0 0
08/01/2021
7.77
 2,300 7.83 8.39 7.77 0 0 0
07/01/2021
7.83
 100 7.89 7.89 7.83 0 0 0
06/01/2021
7.89
 0 7.89 7.89 7.89 0 0 0
05/01/2021
7.89
 0 7.89 7.89 7.89 0 0 0
04/01/2021
7.89
 0 7.89 7.89 7.89 0 0 0
31/12/2020
7.89
 1,600 8.27 8.51 7.89 0 0 0
30/12/2020
8.27
 110 9.14 9.14 8.27 0 0 0
29/12/2020
9.14
 0 9.14 9.14 9.14 0 0 0
28/12/2020
9.14
 0 9.14 9.14 9.14 0 0 0
25/12/2020
9.14
 0 9.14 9.14 9.14 0 0 0
24/12/2020
9.14
 0 9.14 9.14 9.14 0 0 0
23/12/2020
9.14
 0 9.14 9.14 9.14 0 0 0
22/12/2020
9.14
 0 9.14 9.14 9.14 0 0 0
21/12/2020
9.14
 0 9.14 9.14 9.14 0 0 0
18/12/2020
9.14
 0 9.14 9.14 9.14 0 0 0
17/12/2020
9.14
 0 9.14 9.14 9.14 0 0 0
16/12/2020
9.14
 0 9.14 9.14 9.14 0 0 0
15/12/2020
9.14
 0 9.14 9.14 9.14 0 0 0
14/12/2020
9.14
 0 9.14 9.14 9.14 0 0 0
11/12/2020
9.14
 0 9.14 9.14 9.14 0 0 0
10/12/2020
9.14
 6,200 8.33 9.14 8.70 0 0 0
09/12/2020
8.33
 0 8.33 8.33 8.33 0 0 0
08/12/2020
8.33
 0 8.33 8.33 8.33 0 0 0
07/12/2020
8.33
 0 8.33 8.33 8.33 0 0 0
04/12/2020
8.33
 1 8.33 8.33 8.33 0 0 0
03/12/2020
8.33
 0 8.33 8.33 8.33 0 0 0
02/12/2020
8.33
 0 8.33 8.33 8.33 0 0 0
01/12/2020
8.33
 0 8.33 8.33 8.33 0 0 0
30/11/2020
8.33
 0 8.33 8.33 8.33 0 0 0
27/11/2020
8.33
 0 8.33 8.33 8.33 0 0 0
26/11/2020
8.33
 200 7.77 8.33 8.33 0 0 0
25/11/2020
7.77
 0 7.77 7.77 7.77 0 0 0
24/11/2020
7.77
 0 7.77 7.77 7.77 0 0 0
23/11/2020
7.77
 100 7.77 7.77 7.77 0 0 0
20/11/2020
7.77
 1 7.77 7.77 7.77 0 0 0
19/11/2020
7.77
 0 7.77 7.77 7.77 0 0 0
18/11/2020
7.77
 400 7.83 7.83 7.77 0 0 0
17/11/2020
7.83
 20 7.83 7.83 7.83 0 0 0
16/11/2020
7.83
 0 7.83 7.83 7.83 0 0 0
13/11/2020
7.83
 0 7.83 7.83 7.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |