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)
21/05/2021
9.53
 500 9.73 9.73 9.53 0 0 0
20/05/2021
9.73
 2,800 9.73 9.73 9.59 0 0 0
19/05/2021
9.73
 0 9.73 9.73 9.73 0 0 0
18/05/2021
9.73
 2,500 9.80 9.80 9.73 0 0 0
17/05/2021
9.80
 3,600 9.46 9.80 9.46 0 0 0
14/05/2021
9.46
 0 9.46 9.46 9.46 0 0 0
13/05/2021
9.46
 4,500 9.46 9.46 9.46 0 0 0
12/05/2021
9.46
 937 9.80 9.80 9.46 0 0 0
11/05/2021
9.80
 11,103 9.80 9.80 9.73 0 8,500 -0.1
10/05/2021
9.80
 14,400 9.46 9.80 9.32 0 10,000 -0.1
07/05/2021
9.46
 6,300 9.53 9.53 9.39 0 1,600 -0.0
06/05/2021
9.53
 3,800 9.80 9.80 9.53 0 0 0
05/05/2021
9.80
 16,200 9.80 9.80 9.53 0 8,000 -0.1
04/05/2021
9.80
 10,600 10.00 10.00 9.80 0 0 0
29/04/2021
10.00
 6,500 9.93 10.00 9.80 0 0 0
28/04/2021
9.93
 4,200 10.07 10.07 9.93 0 0 0
27/04/2021
10.07
 21,900 10.13 10.13 9.46 0 0 0
26/04/2021
10.13
 12,900 10.13 10.27 10.00 0 0 0
23/04/2021
10.13
 6,700 10.81 10.81 10.13 100 0 0.0
22/04/2021
10.81
 23,900 9.93 10.88 10.00 0 0 0
20/04/2021
9.93
 64,700 9.05 9.93 9.25 0 3,500 -0.1
19/04/2021
9.05
 14,600 9.05 9.05 8.17 0 0 0
16/04/2021
9.05
 0 9.05 9.05 9.05 0 0 0
15/04/2021
9.05
 200 9.12 9.12 9.05 0 0 0
14/04/2021
9.12
 0 9.12 9.12 9.12 0 0 0
13/04/2021
9.12
 300 8.38 9.12 9.12 0 0 0
12/04/2021
8.38
 0 8.38 8.38 8.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |