CTCP Kiên Hùng (khs)

16.40
0.20
(1.23%)
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
(2025-11-05) 		-1.20 -6.90% 316,200 0 0
16.20
17.40
16.40
2 tháng
(2025-10-06) 		-6.40 -28.32% 825,700 0 0
16.20
23.30
16.40
3 tháng
(2025-09-08) 		-5.80 -26.36% 1,178,300 0 0
16.20
23.50
16.40
6 tháng
(2025-06-09) 		-8.15 -33.46% 3,039,000 0 0
16.20
29
16.40
12 tháng
(2024-12-10) 		6.05 59.67% 10,340,909 -2,700 -0.0
9.91
29
16.40
24 tháng
(2023-12-18) 		8.73 116.82% 12,172,602 -2,800 -0.0
6.92
29
16.40
36 tháng
(2022-12-21) 		5.72 54.64% 12,365,251 -35,419 -0.4
6.92
29
16.40
60 tháng
(2020-12-31) 		8.31 105.25% 13,870,362 -55,919 -0.5
6.92
29
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
7.83
 0 7.83 7.83 7.83 0 0 0
11/11/2020
7.83
 120 8.33 8.33 7.83 0 0 0
10/11/2020
8.33
 0 8.33 8.33 8.33 0 0 0
09/11/2020
8.33
 2,700 9.20 9.20 8.33 0 0 0
06/11/2020
9.20
 0 9.20 9.20 9.20 0 0 0
05/11/2020
9.20
 1,000 8.45 9.20 7.77 0 0 0
04/11/2020
8.45
 0 8.45 8.45 8.45 0 0 0
03/11/2020
8.45
 0 8.45 8.45 8.45 0 0 0
02/11/2020
8.45
 0 8.45 8.45 8.45 0 0 0
30/10/2020
8.45
 0 8.45 8.45 8.45 0 0 0
29/10/2020
8.45
 0 8.45 8.45 8.45 0 0 0
28/10/2020
8.45
 0 8.45 8.45 8.45 0 0 0
27/10/2020
8.45
 0 8.45 8.45 8.45 0 0 0
26/10/2020
8.45
 0 8.45 8.45 8.45 0 0 0
23/10/2020
8.45
 0 8.45 8.45 8.45 0 0 0
22/10/2020
8.45
 0 8.45 8.45 8.45 0 0 0
21/10/2020
8.45
 0 8.45 8.45 8.45 0 0 0
20/10/2020
8.45
 0 8.45 8.45 8.45 0 0 0
19/10/2020
8.45
 200 7.89 8.45 8.08 100 0 0.0
16/10/2020
7.89
 1,700 8.51 8.51 7.89 0 0 0
15/10/2020
8.51
 0 8.51 8.51 8.51 0 0 0
14/10/2020
8.51
 0 8.51 8.51 8.51 0 0 0
13/10/2020
8.51
 0 8.51 8.51 8.51 0 0 0
12/10/2020
8.51
 0 8.51 8.51 8.51 0 0 0
09/10/2020
8.51
 0 8.51 8.51 8.51 0 0 0
08/10/2020
8.51
 5,300 8.33 8.51 7.77 0 0 0
07/10/2020
8.33
 1,020 9.20 9.20 8.33 0 0 0
06/10/2020
9.20
 100 8.58 9.20 9.20 0 0 0
05/10/2020
8.58
 1,200 7.89 8.58 7.89 0 0 0
02/10/2020
7.89
 0 7.89 7.89 7.89 0 0 0
01/10/2020
7.89
 0 7.89 7.89 7.89 0 0 0
30/09/2020
7.89
 0 7.89 7.89 7.89 0 0 0
29/09/2020
7.89
 800 8.45 8.45 7.89 0 0 0
28/09/2020
8.45
 100 7.71 8.45 8.45 0 0 0
25/09/2020
7.71
 3,323 7.77 8.51 7.71 0 0 0
24/09/2020
7.77
 7 7.77 7.77 7.77 0 7 -0.0
23/09/2020
7.77
 20 7.77 7.77 7.77 0 20 -0.0

Chính sách bảo mật | Điều khoản sử dụng |