CTCP Khang Minh Group (gkm)

1.70
0
(0%)
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
(2026-02-23) 		0.10 6.25% 2,381,100 30,000 0.1
1.60
1.80
1.70
2 tháng
(2026-01-16) 		0.20 13.33% 5,702,200 31,800 0.1
1.50
1.80
1.70
3 tháng
(2025-12-17) 		-0.30 -15% 8,093,900 26,800 0.0
1.50
2
1.70
6 tháng
(2025-09-18) 		-3.20 -65.31% 19,963,900 -50,800 -0.1
1.50
4.90
1.70
12 tháng
(2025-03-24) 		-3 -63.83% 88,125,200 65,700 0.4
1.50
6.60
1.70
24 tháng
(2024-03-27) 		-30.80 -94.77% 182,565,666 -312,832 -1.2
1.50
42
1.70
36 tháng
(2023-04-03) 		-28.63 -94.40% 279,078,014 -118,974 4.3
1.50
44.25
1.70
60 tháng
(2021-04-12) 		-7.42 -81.36% 427,494,849 -202,584 0.4
1.50
44.25
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2020
10.98
 138,100 10.98 11.04 10.92 0 0 0
29/04/2020
10.98
 46,280 10.98 11.04 10.73 0 0 0
28/04/2020
10.98
 177,625 11.04 11.10 10.86 0 0 0
27/04/2020
11.04
 94,400 11.04 11.10 10.55 0 0 0
24/04/2020
11.04
 144,300 10.92 11.04 10.61 0 0 0
23/04/2020
10.92
 98,100 10.73 10.92 10.48 0 0 0
22/04/2020
10.73
 223,200 10.61 10.73 10.36 0 0 0
21/04/2020
10.61
 116,177 10.73 10.79 10.48 0 0 0
20/04/2020
10.73
 148,100 10.67 10.73 10.55 0 0 0
17/04/2020
10.67
 110,700 10.55 10.67 10.48 0 0 0
16/04/2020
10.55
 99,400 10.42 10.55 10.24 0 0 0
15/04/2020
10.42
 111,200 10.30 10.42 10.24 0 0 0
14/04/2020
10.30
 148,600 10.11 10.30 9.93 0 0 0
13/04/2020
10.11
 155,300 9.99 10.11 9.99 0 0 0
10/04/2020
9.99
 144,010 9.93 9.99 9.74 0 0 0
09/04/2020
9.93
 165,800 9.74 9.99 9.62 0 0 0
08/04/2020
9.74
 127,550 9.62 9.74 9.49 0 0 0
07/04/2020
9.62
 134,500 9.55 9.62 9.31 0 0 0
06/04/2020
9.55
 334,900 9.62 9.62 9.31 0 0 0
03/04/2020
9.62
 195,400 9.62 9.62 9.24 0 0 0
01/04/2020
9.62
 185,100 9.49 9.62 9.49 0 0 0
31/03/2020
9.49
 195,300 9.49 9.49 9.43 0 0 0
30/03/2020
9.49
 304,400 9.43 9.55 9.18 0 0 0
27/03/2020
9.43
 360,300 9.43 9.55 9.31 0 0 0
26/03/2020
9.43
 161,500 9.43 9.43 9.37 0 0 0
25/03/2020
9.43
 81,500 9.37 9.43 9.37 0 0 0
24/03/2020
9.37
 73,430 9.37 9.43 9.31 0 0 0
23/03/2020
9.37
 54,700 9.68 9.68 9.37 0 0 0
20/03/2020
9.68
 163,620 9.62 9.68 9.31 0 0 0
19/03/2020
9.62
 96,513 9.43 9.62 9.37 0 0 0
18/03/2020
9.43
 109,664 9.55 9.55 9.24 0 0 0
17/03/2020
9.55
 105,100 9.55 9.55 9.37 0 0 0
16/03/2020
9.55
 32,300 9.62 9.62 9.55 0 0 0
13/03/2020
9.62
 139,700 9.68 9.68 9.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |