CTCP Khang Minh Group (gkm)

2.20
-0.10
(-4.35%)
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) 		-0.40 -14.81% 4,720,100 -99,000 -0.3
2.20
2.80
2.20
2 tháng
(2025-10-06) 		-1.90 -45.24% 6,349,700 -99,000 -0.3
2.20
4.20
2.20
3 tháng
(2025-09-08) 		-2.70 -54% 13,508,000 -66,200 -0.1
2.20
5
2.20
6 tháng
(2025-06-09) 		-1.80 -43.90% 60,997,600 3,800 0.3
2.20
6.60
2.20
12 tháng
(2024-12-10) 		-3.60 -61.02% 119,586,492 50,800 0.4
2.20
6.60
2.20
24 tháng
(2023-12-18) 		-29.90 -92.86% 215,283,721 -172,185 3.5
2.20
42
2.20
36 tháng
(2022-12-21) 		-18.91 -89.16% 276,120,548 -145,774 4.2
2.20
44.25
2.20
60 tháng
(2020-12-31) 		-7.94 -77.53% 451,158,640 -66,184 3.3
2.20
44.25
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2020
10.24
 148,600 10.17 10.24 10.11 0 0 0
21/09/2020
10.17
 397,800 10.17 10.17 10.11 0 0 0
18/09/2020
10.17
 151,700 10.17 10.17 9.99 0 0 0
17/09/2020
10.17
 266,900 10.17 10.17 10.11 0 0 0
16/09/2020
10.17
 110,000 10.17 10.17 10.17 0 0 0
15/09/2020
10.17
 125,100 10.24 10.24 10.11 0 0 0
14/09/2020
10.24
 268,100 10.24 10.24 9.93 0 0 0
11/09/2020
10.24
 182,800 10.30 10.30 10.17 0 0 0
10/09/2020
10.30
 181,200 10.30 10.30 10.11 0 0 0
09/09/2020
10.30
 147,200 10.36 10.36 10.05 0 0 0
08/09/2020
10.36
 265,401 10.24 10.36 10.17 0 0 0
07/09/2020
10.24
 172,400 10.30 10.36 10.11 0 0 0
04/09/2020
10.30
 31,000 10.48 10.48 10.24 0 0 0
03/09/2020
10.48
 222,600 10.48 10.48 10.30 0 0 0
01/09/2020
10.48
 202,900 10.42 10.48 10.24 0 0 0
31/08/2020
10.42
 303,800 10.67 10.67 10.30 0 0 0
28/08/2020
10.67
 119,800 10.36 10.67 9.93 0 0 0
27/08/2020
10.36
 189,800 10.55 10.55 10.05 0 0 0
26/08/2020
10.55
 133,600 10.55 10.55 9.86 0 0 0
25/08/2020
10.55
 104,100 10.30 10.55 10.05 0 0 0
24/08/2020
10.30
 191,400 10.42 10.42 9.86 0 0 0
21/08/2020
10.42
 70,200 10.61 10.61 10.42 0 0 0
20/08/2020
10.61
 200,300 10.30 10.61 10.05 0 0 0
19/08/2020
10.30
 150,500 10.55 10.55 9.99 0 0 0
18/08/2020
10.55
 205,800 10.67 10.67 10.17 0 0 0
17/08/2020
10.67
 328,200 10.73 10.73 10.55 0 0 0
14/08/2020
10.73
 201,700 10.67 10.73 10.17 0 0 0
13/08/2020
10.67
 193,900 10.55 10.73 10.36 0 0 0
12/08/2020
10.55
 163,700 10.86 10.86 10.42 0 0 0
11/08/2020
10.86
 153,700 10.79 10.86 10.48 0 0 0
10/08/2020
10.79
 432,600 10.86 10.92 10.48 0 0 0
07/08/2020
10.86
 153,900 10.86 10.86 10.67 0 0 0
06/08/2020
10.86
 294,300 10.92 10.92 10.61 0 0 0
05/08/2020
10.92
 245,700 10.79 11.04 10.79 0 0 0
04/08/2020
10.79
 305,400 10.92 10.92 9.86 0 0 0
03/08/2020
10.92
 217,400 10.79 11.04 10.73 0 0 0
31/07/2020
10.79
 73,200 10.67 10.79 10.67 0 0 0
30/07/2020
10.67
 312,900 10.67 10.67 10.55 0 0 0
29/07/2020
10.67
 177,600 10.67 10.67 10.55 0 0 0
28/07/2020
10.67
 95,700 10.67 10.67 10.67 0 0 0
27/07/2020
10.67
 263,000 10.67 10.67 10.48 0 0 0
24/07/2020
10.67
 123,400 10.79 10.79 10.67 0 0 0
23/07/2020
10.79
 189,500 10.61 10.79 10.61 0 0 0
22/07/2020
10.61
 199,500 10.79 10.79 10.55 0 0 0
21/07/2020
10.79
 173,900 10.86 10.86 10.55 0 0 0
20/07/2020
10.86
 121,200 10.86 10.98 10.79 0 0 0
17/07/2020
10.86
 172,100 10.92 10.92 10.73 0 0 0
16/07/2020
10.92
 85,200 10.98 10.98 10.79 0 0 0
15/07/2020
10.98
 117,800 10.98 10.98 10.79 0 0 0
14/07/2020
10.98
 91,500 10.92 10.98 10.86 0 0 0
13/07/2020
10.92
 113,800 10.98 10.98 10.86 0 0 0
10/07/2020
10.98
 113,800 10.92 10.98 10.86 0 0 0
09/07/2020
10.92
 86,000 10.98 10.98 10.79 0 0 0
08/07/2020
10.98
 139,600 11.04 11.04 10.92 0 0 0
07/07/2020
11.04
 217,000 10.98 11.10 10.86 0 0 0
06/07/2020
10.98
 107,400 10.73 10.98 10.79 0 0 0
03/07/2020
10.73
 133,600 11.04 11.04 10.73 0 0 0
02/07/2020
11.04
 113,400 11.10 11.10 10.98 0 0 0
01/07/2020
11.10
 110,000 10.92 11.10 10.92 0 0 0
30/06/2020
10.92
 228,700 10.86 10.98 10.73 0 0 0
29/06/2020
10.86
 167,800 11.04 11.04 10.86 0 0 0
26/06/2020
11.04
 85,312 10.98 11.04 10.92 0 0 0
25/06/2020
10.98
 210,700 11.04 11.04 10.92 0 0 0
24/06/2020
11.04
 209,800 11.10 11.10 10.86 0 0 0
23/06/2020
11.10
 146,200 11.10 11.10 10.92 0 0 0
22/06/2020
11.10
 153,825 11.10 11.10 10.86 0 0 0
19/06/2020
11.10
 177,700 11.10 11.10 10.86 0 0 0
18/06/2020
11.10
 193,200 11.10 11.10 10.79 0 0 0
17/06/2020
11.10
 300,300 11.10 11.10 10.86 0 0 0
16/06/2020
11.10
 306,500 10.98 11.10 11.04 0 0 0
15/06/2020
10.98
 250,200 11.10 11.10 10.92 0 0 0
12/06/2020
11.10
 132,500 11.17 11.17 10.79 0 0 0
11/06/2020
11.17
 178,800 11.17 11.17 11.10 0 0 0
10/06/2020
11.17
 399,212 11.17 11.17 10.86 0 0 0
09/06/2020
11.17
 93,900 11.17 11.17 10.79 0 0 0
08/06/2020
11.17
 168,900 11.10 11.17 10.98 0 0 0
05/06/2020
11.10
 302,700 11.10 11.10 10.79 0 0 0
04/06/2020
11.10
 246,012 11.17 11.17 10.92 0 0 0
03/06/2020
11.17
 144,700 11.04 11.17 10.86 0 0 0
02/06/2020
11.04
 103,280 11.04 11.04 10.73 0 0 0
01/06/2020
11.04
 238,100 11.04 11.04 10.92 0 0 0
29/05/2020
11.04
 256,100 10.98 11.10 10.79 0 0 0
28/05/2020
10.98
 43,200 10.98 10.98 10.86 0 0 0
27/05/2020
10.98
 125,600 10.98 10.98 10.86 0 0 0
26/05/2020
10.98
 152,100 10.98 10.98 10.92 0 0 0
25/05/2020
10.98
 145,800 10.98 10.98 10.86 0 0 0
22/05/2020
10.98
 143,350 10.92 10.98 10.86 0 0 0
21/05/2020
10.92
 151,100 10.98 10.98 10.67 0 0 0
20/05/2020
10.98
 184,975 10.98 10.98 10.86 0 0 0
19/05/2020
10.98
 213,500 10.98 10.98 10.86 0 0 0
18/05/2020
10.98
 130,800 10.92 10.98 10.86 0 0 0
15/05/2020
10.92
 112,200 10.98 11.04 10.86 0 0 0
14/05/2020
10.98
 146,300 10.98 10.98 10.92 0 0 0
13/05/2020
10.98
 156,000 11.04 11.04 10.48 0 0 0
12/05/2020
11.04
 140,300 11.10 11.10 10.86 0 0 0
11/05/2020
11.10
 192,200 11.10 11.10 10.98 0 0 0
08/05/2020
11.10
 198,675 11.10 11.10 10.92 0 0 0
07/05/2020
11.10
 148,400 11.04 11.10 10.92 0 0 0
06/05/2020
11.04
 107,900 10.92 11.04 10.73 0 0 0
05/05/2020
10.92
 99,000 10.98 10.98 10.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |