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)
22/09/2020
7.77
 3 7.77 7.77 7.77 0 3 -0.0
21/09/2020
7.77
 0 7.77 7.77 7.77 0 0 0
18/09/2020
7.77
 510 8.27 8.27 7.77 500 10 0.0
17/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
16/09/2020
8.27
 160 7.64 8.27 8.27 60 60 0
15/09/2020
7.64
 2,100 7.64 7.64 7.64 0 0 0
14/09/2020
7.64
 100 8.33 8.33 7.64 0 0 0
11/09/2020
8.33
 15,100 7.64 8.33 7.46 0 0 0
10/09/2020
7.64
 0 7.64 7.64 7.64 0 0 0
09/09/2020
7.64
 270 8.02 8.02 7.64 70 0 0.0
08/09/2020
8.02
 0 8.02 8.02 8.02 0 0 0
07/09/2020
8.02
 0 8.02 8.02 8.02 0 0 0
04/09/2020
8.02
 0 8.02 8.02 8.02 0 0 0
03/09/2020
8.02
 0 8.02 8.02 8.02 0 0 0
01/09/2020
8.02
 107 8.39 8.39 8.02 7 0 0.0
31/08/2020
8.39
 0 8.39 8.39 8.39 0 0 0
28/08/2020
8.39
 1,700 8.51 8.51 8.39 0 0 0
27/08/2020
8.51
 0 8.51 8.51 8.51 0 0 0
26/08/2020
8.51
 100 7.83 8.51 8.51 0 0 0
25/08/2020
7.83
 1,446 7.77 7.83 7.71 0 0 0
24/08/2020
7.77
 4,000 7.77 8.39 7.64 0 0 0
21/08/2020
7.77
 10,300 7.71 8.45 7.77 0 0 0
20/08/2020
7.71
 0 7.71 7.71 7.71 0 0 0
19/08/2020
7.71
 0 7.71 7.71 7.71 0 0 0
18/08/2020
7.71
 12,800 7.71 8.45 7.71 0 0 0
17/08/2020
7.71
 2,100 7.71 7.71 7.71 0 0 0
14/08/2020
7.71
 0 7.71 7.71 7.71 0 0 0
13/08/2020
7.71
 9,008 7.21 7.83 7.46 0 0 0
12/08/2020
7.21
 0 7.21 7.21 7.21 0 0 0
11/08/2020
7.21
 9,200 7.71 8.45 7.02 0 0 0
10/08/2020
7.71
 100 7.02 7.71 7.71 0 0 0
07/08/2020
7.02
 0 7.02 7.02 7.02 0 0 0
06/08/2020
7.02
 3,600 7.64 8.39 7.02 0 0 0
05/08/2020
7.64
 0 7.64 7.64 7.64 0 0 0
04/08/2020
7.64
 0 7.64 7.64 7.64 0 0 0
03/08/2020
7.64
 0 7.64 7.64 7.64 0 0 0
31/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
30/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
29/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
28/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
27/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
24/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
23/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
22/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
21/07/2020
7.64
 13 7.64 7.64 7.64 0 0 0
20/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
17/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
16/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
15/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
14/07/2020
7.64
 7 7.64 7.64 7.64 7 0 0.0
13/07/2020
7.64
 2,200 8.20 8.20 7.64 0 0 0
10/07/2020
8.20
 1,000 7.46 8.20 8.20 0 0 0
09/07/2020
7.46
 7,600 7.77 8.51 7.46 0 0 0
08/07/2020
7.77
 7,500 7.52 8.27 7.77 0 0 0
07/07/2020
7.52
 0 7.52 7.52 7.52 0 0 0
06/07/2020
7.52
 3,100 7.89 8.64 7.52 0 0 0
03/07/2020
7.89
 200 8.58 8.58 7.83 0 0 0
02/07/2020
8.58
 0 8.58 8.58 8.58 0 0 0
01/07/2020
8.58
 0 8.58 8.58 8.58 0 0 0
30/06/2020
8.58
 600 7.83 8.58 8.58 0 0 0
29/06/2020
7.83
 0 7.83 7.83 7.83 0 0 0
26/06/2020
7.83
 0 7.83 7.83 7.83 0 0 0
25/06/2020
7.83
 0 7.83 7.83 7.83 0 0 0
24/06/2020
7.83
 200 8.70 8.70 7.83 0 0 0
23/06/2020
8.70
 0 8.70 8.70 8.70 0 0 0
22/06/2020
8.70
 5,100 8.51 8.70 7.77 0 100 -0.0
19/06/2020
8.51
 100 7.77 8.51 8.51 0 0 0
18/06/2020
7.77
 8,100 7.96 8.70 7.21 0 0 0
17/06/2020
7.96
 100 8.83 8.83 7.96 0 0 0
16/06/2020
8.83
 0 8.83 8.83 8.83 0 0 0
15/06/2020
8.83
 0 8.83 8.83 8.83 0 0 0
12/06/2020
8.83
 0 8.83 8.83 8.83 0 0 0
11/06/2020
8.83
 0 8.83 8.83 8.83 0 0 0
10/06/2020
8.83
 100 8.83 8.83 8.83 0 0 0
09/06/2020
8.83
 9,300 8.08 8.83 7.58 0 0 0
08/06/2020
8.08
 100 8.33 8.33 8.08 0 0 0
05/06/2020
8.33
 3,100 7.58 8.33 8.14 0 0 0
04/06/2020
7.58
 3,100 7.21 7.58 7.46 0 0 0
03/06/2020
7.21
 0 7.21 7.21 7.21 0 0 0
02/06/2020
7.21
 8,900 7.89 8.64 7.21 1,000 0 0.0
01/06/2020
7.89
 0 7.89 7.89 7.89 0 0 0
29/05/2020
7.89
 0 7.89 7.89 7.89 0 0 0
28/05/2020
7.89
 500 7.89 7.89 7.89 0 0 0
27/05/2020
7.89
 0 7.89 7.89 7.89 0 0 0
26/05/2020
7.89
 1,100 7.89 7.89 7.89 0 0 0
25/05/2020
7.89
 1,000 7.21 7.89 7.89 0 0 0
22/05/2020
7.21
 0 7.21 7.21 7.21 0 0 0
21/05/2020
7.21
 0 7.21 7.21 7.21 0 0 0
20/05/2020
7.21
 700 6.59 7.21 6.84 0 0 0
19/05/2020
6.59
 43 6.59 6.59 6.59 0 0 0
18/05/2020
6.59
 0 6.59 6.59 6.59 0 0 0
15/05/2020
6.59
 0 6.59 6.59 6.59 0 0 0
14/05/2020
6.59
 1,100 6.59 7.21 6.59 0 0 0
13/05/2020
6.59
 0 6.59 6.59 6.59 0 0 0
12/05/2020
6.59
 8 6.59 6.59 6.59 0 0 0
11/05/2020
6.59
 100 7.02 7.02 6.59 0 0 0
08/05/2020
7.02
 200 6.40 7.02 6.46 0 0 0
07/05/2020
6.40
 0 6.40 6.40 6.40 0 0 0
06/05/2020
6.40
 0 6.40 6.40 6.40 0 0 0
05/05/2020
6.40
 0 6.40 6.40 6.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |