CTCP Kiên Hùng (khs)

18.40
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
(2025-12-29) 		1.10 6.36% 448,100 0 0
17.30
19.10
18.40
2 tháng
(2025-12-01) 		2 12.20% 772,900 -100 -0.0
16.20
19.10
18.40
3 tháng
(2025-10-30) 		1 5.75% 1,127,800 -100 -0.0
16.20
19.10
18.40
6 tháng
(2025-08-01) 		-4.40 -19.30% 2,403,700 -100 -0.0
16.20
24
18.40
12 tháng
(2025-02-03) 		8.25 81.36% 9,292,530 -100 -0.0
9.91
29
18.40
24 tháng
(2024-02-15) 		10.38 129.37% 12,853,302 -2,800 -0.0
7.47
29
18.40
36 tháng
(2023-02-13) 		7.20 64.23% 13,080,934 -35,519 -0.4
6.92
29
18.40
60 tháng
(2021-02-23) 		10.38 129.51% 14,560,362 -46,319 -0.4
6.92
29
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2020
6.40
 0 6.40 6.40 6.40 0 0 0
29/04/2020
6.40
 0 6.40 6.40 6.40 0 0 0
28/04/2020
6.40
 0 6.40 6.40 6.40 0 0 0
27/04/2020
6.40
 0 6.40 6.40 6.40 0 0 0
24/04/2020
6.40
 0 6.40 6.40 6.40 0 0 0
23/04/2020
6.40
 3,900 6.46 7.09 6.40 0 0 0
22/04/2020
6.46
 0 6.46 6.46 6.46 0 0 0
21/04/2020
6.46
 0 6.46 6.46 6.46 0 0 0
20/04/2020
6.46
 3,600 6.46 6.46 6.46 0 0 0
17/04/2020
6.46
 0 6.46 6.46 6.46 0 0 0
16/04/2020
6.46
 0 6.46 6.46 6.46 0 0 0
15/04/2020
6.46
 0 6.46 6.46 6.46 0 0 0
14/04/2020
6.46
 0 6.46 6.46 6.46 0 0 0
13/04/2020
6.46
 0 6.46 6.46 6.46 0 0 0
10/04/2020
6.46
 50 6.46 6.46 6.46 0 0 0
09/04/2020
6.46
 1,410 6.40 7.02 6.46 0 0 0
08/04/2020
6.40
 2,500 6.40 7.02 6.40 0 0 0
07/04/2020: Cổ tức tiền mặt tỉ lệ: 15%
07/04/2020
6.40
 300 6.40 6.40 6.40 0 0 0
06/04/2020
6.40
 12,100 5.97 6.56 5.42 0 0 0
03/04/2020
5.97
 600 6.51 6.51 5.97 0 0 0
01/04/2020
6.51
 100 5.97 6.51 6.51 0 0 0
31/03/2020
5.97
 3,000 5.97 5.97 5.97 0 0 0
30/03/2020
5.97
 0 5.97 5.97 5.97 0 0 0
27/03/2020
5.97
 16,150 5.75 6.24 5.97 0 0 0
26/03/2020
5.75
 100 5.59 5.75 5.75 0 0 0
25/03/2020
5.59
 2,200 5.75 6.29 5.32 0 0 0
24/03/2020
5.75
 0 5.75 5.75 5.75 0 0 0
23/03/2020
5.75
 100 5.86 5.86 5.75 0 0 0
20/03/2020
5.86
 8,300 6.13 6.67 5.86 0 0 0
19/03/2020
6.13
 51,600 5.59 6.13 6.13 0 0 0
18/03/2020
5.59
 0 5.59 5.59 5.59 0 0 0
17/03/2020
5.59
 1,000 5.53 5.59 5.59 0 0 0
16/03/2020
5.53
 2,200 5.53 5.53 5.53 0 0 0
13/03/2020
5.53
 100 5.42 5.53 5.53 0 0 0
12/03/2020
5.42
 100 5.97 5.97 5.42 0 0 0
11/03/2020
5.97
 100 6.35 6.35 5.97 0 0 0
10/03/2020
6.35
 0 6.35 6.35 6.35 0 0 0
09/03/2020
6.35
 1,200 5.91 6.35 6.18 0 0 0
06/03/2020
5.91
 0 5.91 5.91 5.91 0 0 0
05/03/2020
5.91
 0 5.91 5.91 5.91 0 0 0
04/03/2020
5.91
 0 5.91 5.91 5.91 0 0 0
03/03/2020
5.91
 0 5.91 5.91 5.91 0 0 0
02/03/2020
5.91
 0 5.91 5.91 5.91 0 0 0
28/02/2020
5.91
 0 5.91 5.91 5.91 0 0 0
27/02/2020
5.91
 0 5.91 5.91 5.91 0 0 0
26/02/2020
5.91
 47 5.91 5.91 5.91 0 0 0
25/02/2020
5.91
 6,500 5.86 6.40 5.91 0 0 0
24/02/2020
5.86
 3,700 5.91 6.35 5.86 0 0 0
21/02/2020
5.91
 1,100 5.91 6.40 5.91 0 0 0
20/02/2020
5.91
 27,800 5.80 6.35 5.80 0 0 0
19/02/2020
5.80
 53,100 5.75 6.29 5.53 0 0 0
18/02/2020
5.75
 3,100 5.75 5.75 5.70 0 0 0
17/02/2020
5.75
 500 5.75 5.75 5.75 0 0 0
14/02/2020
5.75
 4,500 5.86 5.86 5.75 0 0 0
13/02/2020
5.86
 1,000 5.80 5.86 5.86 0 0 0
12/02/2020
5.80
 1,200 5.75 5.80 5.80 0 0 0
11/02/2020
5.75
 0 5.75 5.75 5.75 0 0 0
10/02/2020
5.75
 0 5.75 5.75 5.75 0 0 0
07/02/2020
5.75
 100 5.86 5.86 5.75 0 0 0
06/02/2020
5.86
 5,800 5.53 6.08 5.75 0 0 0
05/02/2020
5.53
 0 5.53 5.53 5.53 0 0 0
04/02/2020
5.53
 0 5.53 5.53 5.53 0 0 0
03/02/2020
5.53
 100 5.59 5.59 5.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |