CTCP Kiên Hùng (khs)

14.70
-0.40
(-2.65%)
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
(2026-03-30) 		-0.50 -3.21% 140,300 0 0
14.50
16.30
14.70
2 tháng
(2026-03-02) 		-0.89 -5.55% 364,700 0 0
14.39
16.36
14.70
3 tháng
(2026-01-29) 		-2.30 -13.21% 524,000 0 0
14.39
17.40
14.70
6 tháng
(2025-10-31) 		-0.79 -5% 1,643,100 -100 -0.0
14.39
17.96
14.70
12 tháng
(2025-05-05) 		-0.68 -4.33% 6,235,300 -100 -0.0
14.39
27.27
14.70
24 tháng
(2024-05-09) 		6.96 85.59% 13,333,853 -2,800 -0.0
7.40
27.27
14.70
36 tháng
(2023-05-15) 		0.73 5.09% 13,616,629 -36,167 -0.4
6.51
27.27
14.70
60 tháng
(2021-05-25) 		6.21 69.77% 14,744,122 -20,819 -0.0
6.51
27.27
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
7.60
 0 7.60 7.60 7.60 0 0 0
04/02/2021
7.60
 0 7.60 7.60 7.60 0 0 0
03/02/2021
7.60
 0 7.60 7.60 7.60 0 0 0
02/02/2021
7.60
 0 7.60 7.60 7.60 0 0 0
01/02/2021
7.60
 0 7.60 7.60 7.60 0 0 0
29/01/2021
7.60
 2,200 7.54 7.60 7.13 0 0 0
28/01/2021
7.54
 1,200 8.36 8.36 7.54 0 0 0
27/01/2021
8.36
 0 8.36 8.36 8.36 0 0 0
26/01/2021
8.36
 6,400 7.66 8.36 6.90 0 0 0
25/01/2021
7.66
 5,100 7.01 7.66 7.01 0 5,000 -0.1
22/01/2021
7.01
 5,100 7.54 7.54 7.01 0 5,000 -0.1
21/01/2021
7.54
 100 6.90 7.54 7.54 0 0 0
20/01/2021
6.90
 1,900 7.66 7.66 6.90 0 0 0
19/01/2021
7.66
 2,400 7.48 8.01 7.66 0 0 0
18/01/2021
7.48
 0 7.48 7.48 7.48 0 0 0
15/01/2021
7.48
 0 7.48 7.48 7.48 0 0 0
14/01/2021
7.48
 0 7.48 7.48 7.48 0 0 0
13/01/2021
7.48
 10,100 7.31 8.01 7.36 300 0 0.0
12/01/2021
7.31
 0 7.31 7.31 7.31 0 0 0
11/01/2021
7.31
 0 7.31 7.31 7.31 0 0 0
08/01/2021
7.31
 2,300 7.36 7.89 7.31 0 0 0
07/01/2021
7.36
 100 7.42 7.42 7.36 0 0 0
06/01/2021
7.42
 0 7.42 7.42 7.42 0 0 0
05/01/2021
7.42
 0 7.42 7.42 7.42 0 0 0
04/01/2021
7.42
 0 7.42 7.42 7.42 0 0 0
31/12/2020
7.42
 1,600 7.77 8.01 7.42 0 0 0
30/12/2020
7.77
 110 8.59 8.59 7.77 0 0 0
29/12/2020
8.59
 0 8.59 8.59 8.59 0 0 0
28/12/2020
8.59
 0 8.59 8.59 8.59 0 0 0
25/12/2020
8.59
 0 8.59 8.59 8.59 0 0 0
24/12/2020
8.59
 0 8.59 8.59 8.59 0 0 0
23/12/2020
8.59
 0 8.59 8.59 8.59 0 0 0
22/12/2020
8.59
 0 8.59 8.59 8.59 0 0 0
21/12/2020
8.59
 0 8.59 8.59 8.59 0 0 0
18/12/2020
8.59
 0 8.59 8.59 8.59 0 0 0
17/12/2020
8.59
 0 8.59 8.59 8.59 0 0 0
16/12/2020
8.59
 0 8.59 8.59 8.59 0 0 0
15/12/2020
8.59
 0 8.59 8.59 8.59 0 0 0
14/12/2020
8.59
 0 8.59 8.59 8.59 0 0 0
11/12/2020
8.59
 0 8.59 8.59 8.59 0 0 0
10/12/2020
8.59
 6,200 7.83 8.59 8.18 0 0 0
09/12/2020
7.83
 0 7.83 7.83 7.83 0 0 0
08/12/2020
7.83
 0 7.83 7.83 7.83 0 0 0
07/12/2020
7.83
 0 7.83 7.83 7.83 0 0 0
04/12/2020
7.83
 1 7.83 7.83 7.83 0 0 0
03/12/2020
7.83
 0 7.83 7.83 7.83 0 0 0
02/12/2020
7.83
 0 7.83 7.83 7.83 0 0 0
01/12/2020
7.83
 0 7.83 7.83 7.83 0 0 0
30/11/2020
7.83
 0 7.83 7.83 7.83 0 0 0
27/11/2020
7.83
 0 7.83 7.83 7.83 0 0 0
26/11/2020
7.83
 200 7.31 7.83 7.83 0 0 0
25/11/2020
7.31
 0 7.31 7.31 7.31 0 0 0
24/11/2020
7.31
 0 7.31 7.31 7.31 0 0 0
23/11/2020
7.31
 100 7.31 7.31 7.31 0 0 0
20/11/2020
7.31
 1 7.31 7.31 7.31 0 0 0
19/11/2020
7.31
 0 7.31 7.31 7.31 0 0 0
18/11/2020
7.31
 400 7.36 7.36 7.31 0 0 0
17/11/2020
7.36
 20 7.36 7.36 7.36 0 0 0
16/11/2020
7.36
 0 7.36 7.36 7.36 0 0 0
13/11/2020
7.36
 0 7.36 7.36 7.36 0 0 0
12/11/2020
7.36
 0 7.36 7.36 7.36 0 0 0
11/11/2020
7.36
 120 7.83 7.83 7.36 0 0 0
10/11/2020
7.83
 0 7.83 7.83 7.83 0 0 0
09/11/2020
7.83
 2,700 8.65 8.65 7.83 0 0 0
06/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
05/11/2020
8.65
 1,000 7.95 8.65 7.31 0 0 0
04/11/2020
7.95
 0 7.95 7.95 7.95 0 0 0
03/11/2020
7.95
 0 7.95 7.95 7.95 0 0 0
02/11/2020
7.95
 0 7.95 7.95 7.95 0 0 0
30/10/2020
7.95
 0 7.95 7.95 7.95 0 0 0
29/10/2020
7.95
 0 7.95 7.95 7.95 0 0 0
28/10/2020
7.95
 0 7.95 7.95 7.95 0 0 0
27/10/2020
7.95
 0 7.95 7.95 7.95 0 0 0
26/10/2020
7.95
 0 7.95 7.95 7.95 0 0 0
23/10/2020
7.95
 0 7.95 7.95 7.95 0 0 0
22/10/2020
7.95
 0 7.95 7.95 7.95 0 0 0
21/10/2020
7.95
 0 7.95 7.95 7.95 0 0 0
20/10/2020
7.95
 0 7.95 7.95 7.95 0 0 0
19/10/2020
7.95
 200 7.42 7.95 7.60 100 0 0.0
16/10/2020
7.42
 1,700 8.01 8.01 7.42 0 0 0
15/10/2020
8.01
 0 8.01 8.01 8.01 0 0 0
14/10/2020
8.01
 0 8.01 8.01 8.01 0 0 0
13/10/2020
8.01
 0 8.01 8.01 8.01 0 0 0
12/10/2020
8.01
 0 8.01 8.01 8.01 0 0 0
09/10/2020
8.01
 0 8.01 8.01 8.01 0 0 0
08/10/2020
8.01
 5,300 7.83 8.01 7.31 0 0 0
07/10/2020
7.83
 1,020 8.65 8.65 7.83 0 0 0
06/10/2020
8.65
 100 8.07 8.65 8.65 0 0 0
05/10/2020
8.07
 1,200 7.42 8.07 7.42 0 0 0
02/10/2020
7.42
 0 7.42 7.42 7.42 0 0 0
01/10/2020
7.42
 0 7.42 7.42 7.42 0 0 0
30/09/2020
7.42
 0 7.42 7.42 7.42 0 0 0
29/09/2020
7.42
 800 7.95 7.95 7.42 0 0 0
28/09/2020
7.95
 100 7.25 7.95 7.95 0 0 0
25/09/2020
7.25
 3,323 7.31 8.01 7.25 0 0 0
24/09/2020
7.31
 7 7.31 7.31 7.31 0 7 -0.0
23/09/2020
7.31
 20 7.31 7.31 7.31 0 20 -0.0
22/09/2020
7.31
 3 7.31 7.31 7.31 0 3 -0.0
21/09/2020
7.31
 0 7.31 7.31 7.31 0 0 0
18/09/2020
7.31
 510 7.77 7.77 7.31 500 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |