CTCP Kiên Hùng (khs)

13
-0.40
(-2.99%)
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
(2026-06-29) 		0.20 1.60% 106,900 0 0
12
13.40
13.40
2 tháng
(2026-05-29) 		0.52 4.25% 155,700 0 0
12
13.40
13.40
3 tháng
(2026-04-29) 		0.23 1.87% 274,400 -100 0
11.82
13.40
13.40
6 tháng
(2026-01-29) 		-2.06 -13.93% 793,600 -100 0
11.82
14.76
13.40
12 tháng
(2025-08-04) 		-5.41 -29.86% 3,207,000 -200 -0.0
11.82
19.14
13.40
24 tháng
(2024-08-07) 		5.30 71.57% 13,584,307 -2,900 -0.0
6.96
23.13
13.40
36 tháng
(2023-08-14) 		4.11 47.78% 13,804,102 -21,500 -0.2
5.52
23.13
13.40
60 tháng
(2021-08-23) 		-0.23 -1.79% 14,541,423 -31,019 -0.2
5.52
23.13
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2020
7.29
 0 7.29 7.29 7.29 0 0 0
10/12/2020
7.29
 6,200 6.64 7.29 6.94 0 0 0
09/12/2020
6.64
 0 6.64 6.64 6.64 0 0 0
08/12/2020
6.64
 0 6.64 6.64 6.64 0 0 0
07/12/2020
6.64
 0 6.64 6.64 6.64 0 0 0
04/12/2020
6.64
 1 6.64 6.64 6.64 0 0 0
03/12/2020
6.64
 0 6.64 6.64 6.64 0 0 0
02/12/2020
6.64
 0 6.64 6.64 6.64 0 0 0
01/12/2020
6.64
 0 6.64 6.64 6.64 0 0 0
30/11/2020
6.64
 0 6.64 6.64 6.64 0 0 0
27/11/2020
6.64
 0 6.64 6.64 6.64 0 0 0
26/11/2020
6.64
 200 6.20 6.64 6.64 0 0 0
25/11/2020
6.20
 0 6.20 6.20 6.20 0 0 0
24/11/2020
6.20
 0 6.20 6.20 6.20 0 0 0
23/11/2020
6.20
 100 6.20 6.20 6.20 0 0 0
20/11/2020
6.20
 1 6.20 6.20 6.20 0 0 0
19/11/2020
6.20
 0 6.20 6.20 6.20 0 0 0
18/11/2020
6.20
 400 6.25 6.25 6.20 0 0 0
17/11/2020
6.25
 20 6.25 6.25 6.25 0 0 0
16/11/2020
6.25
 0 6.25 6.25 6.25 0 0 0
13/11/2020
6.25
 0 6.25 6.25 6.25 0 0 0
12/11/2020
6.25
 0 6.25 6.25 6.25 0 0 0
11/11/2020
6.25
 120 6.64 6.64 6.25 0 0 0
10/11/2020
6.64
 0 6.64 6.64 6.64 0 0 0
09/11/2020
6.64
 2,700 7.34 7.34 6.64 0 0 0
06/11/2020
7.34
 0 7.34 7.34 7.34 0 0 0
05/11/2020
7.34
 1,000 6.74 7.34 6.20 0 0 0
04/11/2020
6.74
 0 6.74 6.74 6.74 0 0 0
03/11/2020
6.74
 0 6.74 6.74 6.74 0 0 0
02/11/2020
6.74
 0 6.74 6.74 6.74 0 0 0
30/10/2020
6.74
 0 6.74 6.74 6.74 0 0 0
29/10/2020
6.74
 0 6.74 6.74 6.74 0 0 0
28/10/2020
6.74
 0 6.74 6.74 6.74 0 0 0
27/10/2020
6.74
 0 6.74 6.74 6.74 0 0 0
26/10/2020
6.74
 0 6.74 6.74 6.74 0 0 0
23/10/2020
6.74
 0 6.74 6.74 6.74 0 0 0
22/10/2020
6.74
 0 6.74 6.74 6.74 0 0 0
21/10/2020
6.74
 0 6.74 6.74 6.74 0 0 0
20/10/2020
6.74
 0 6.74 6.74 6.74 0 0 0
19/10/2020
6.74
 200 6.30 6.74 6.44 100 0 0.0
16/10/2020
6.30
 1,700 6.79 6.79 6.30 0 0 0
15/10/2020
6.79
 0 6.79 6.79 6.79 0 0 0
14/10/2020
6.79
 0 6.79 6.79 6.79 0 0 0
13/10/2020
6.79
 0 6.79 6.79 6.79 0 0 0
12/10/2020
6.79
 0 6.79 6.79 6.79 0 0 0
09/10/2020
6.79
 0 6.79 6.79 6.79 0 0 0
08/10/2020
6.79
 5,300 6.64 6.79 6.20 0 0 0
07/10/2020
6.64
 1,020 7.34 7.34 6.64 0 0 0
06/10/2020
7.34
 100 6.84 7.34 7.34 0 0 0
05/10/2020
6.84
 1,200 6.30 6.84 6.30 0 0 0
02/10/2020
6.30
 0 6.30 6.30 6.30 0 0 0
01/10/2020
6.30
 0 6.30 6.30 6.30 0 0 0
30/09/2020
6.30
 0 6.30 6.30 6.30 0 0 0
29/09/2020
6.30
 800 6.74 6.74 6.30 0 0 0
28/09/2020
6.74
 100 6.15 6.74 6.74 0 0 0
25/09/2020
6.15
 3,323 6.20 6.79 6.15 0 0 0
24/09/2020
6.20
 7 6.20 6.20 6.20 0 7 -0.0
23/09/2020
6.20
 20 6.20 6.20 6.20 0 20 -0.0
22/09/2020
6.20
 3 6.20 6.20 6.20 0 3 -0.0
21/09/2020
6.20
 0 6.20 6.20 6.20 0 0 0
18/09/2020
6.20
 510 6.59 6.59 6.20 500 10 0.0
17/09/2020
6.59
 0 6.59 6.59 6.59 0 0 0
16/09/2020
6.59
 160 6.10 6.59 6.59 60 60 0
15/09/2020
6.10
 2,100 6.10 6.10 6.10 0 0 0
14/09/2020
6.10
 100 6.64 6.64 6.10 0 0 0
11/09/2020
6.64
 15,100 6.10 6.64 5.95 0 0 0
10/09/2020
6.10
 0 6.10 6.10 6.10 0 0 0
09/09/2020
6.10
 270 6.39 6.39 6.10 70 0 0.0
08/09/2020
6.39
 0 6.39 6.39 6.39 0 0 0
07/09/2020
6.39
 0 6.39 6.39 6.39 0 0 0
04/09/2020
6.39
 0 6.39 6.39 6.39 0 0 0
03/09/2020
6.39
 0 6.39 6.39 6.39 0 0 0
01/09/2020
6.39
 107 6.69 6.69 6.39 7 0 0.0
31/08/2020
6.69
 0 6.69 6.69 6.69 0 0 0
28/08/2020
6.69
 1,700 6.79 6.79 6.69 0 0 0
27/08/2020
6.79
 0 6.79 6.79 6.79 0 0 0
26/08/2020
6.79
 100 6.25 6.79 6.79 0 0 0
25/08/2020
6.25
 1,446 6.20 6.25 6.15 0 0 0
24/08/2020
6.20
 4,000 6.20 6.69 6.10 0 0 0
21/08/2020
6.20
 10,300 6.15 6.74 6.20 0 0 0
20/08/2020
6.15
 0 6.15 6.15 6.15 0 0 0
19/08/2020
6.15
 0 6.15 6.15 6.15 0 0 0
18/08/2020
6.15
 12,800 6.15 6.74 6.15 0 0 0
17/08/2020
6.15
 2,100 6.15 6.15 6.15 0 0 0
14/08/2020
6.15
 0 6.15 6.15 6.15 0 0 0
13/08/2020
6.15
 9,008 5.75 6.25 5.95 0 0 0
12/08/2020
5.75
 0 5.75 5.75 5.75 0 0 0
11/08/2020
5.75
 9,200 6.15 6.74 5.60 0 0 0
10/08/2020
6.15
 100 5.60 6.15 6.15 0 0 0
07/08/2020
5.60
 0 5.60 5.60 5.60 0 0 0
06/08/2020
5.60
 3,600 6.10 6.69 5.60 0 0 0
05/08/2020
6.10
 0 6.10 6.10 6.10 0 0 0
04/08/2020
6.10
 0 6.10 6.10 6.10 0 0 0
03/08/2020
6.10
 0 6.10 6.10 6.10 0 0 0
31/07/2020
6.10
 0 6.10 6.10 6.10 0 0 0
30/07/2020
6.10
 0 6.10 6.10 6.10 0 0 0
29/07/2020
6.10
 0 6.10 6.10 6.10 0 0 0
28/07/2020
6.10
 0 6.10 6.10 6.10 0 0 0
27/07/2020
6.10
 0 6.10 6.10 6.10 0 0 0
24/07/2020
6.10
 0 6.10 6.10 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |