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)
27/04/2020
6.02
 0 6.02 6.02 6.02 0 0 0
24/04/2020
6.02
 0 6.02 6.02 6.02 0 0 0
23/04/2020
6.02
 3,900 6.08 6.66 6.02 0 0 0
22/04/2020
6.08
 0 6.08 6.08 6.08 0 0 0
21/04/2020
6.08
 0 6.08 6.08 6.08 0 0 0
20/04/2020
6.08
 3,600 6.08 6.08 6.08 0 0 0
17/04/2020
6.08
 0 6.08 6.08 6.08 0 0 0
16/04/2020
6.08
 0 6.08 6.08 6.08 0 0 0
15/04/2020
6.08
 0 6.08 6.08 6.08 0 0 0
14/04/2020
6.08
 0 6.08 6.08 6.08 0 0 0
13/04/2020
6.08
 0 6.08 6.08 6.08 0 0 0
10/04/2020
6.08
 50 6.08 6.08 6.08 0 0 0
09/04/2020
6.08
 1,410 6.02 6.60 6.08 0 0 0
08/04/2020
6.02
 2,500 6.02 6.60 6.02 0 0 0
07/04/2020: Cổ tức tiền mặt tỉ lệ: 15%
07/04/2020
6.02
 300 6.02 6.02 6.02 0 0 0
06/04/2020
6.02
 12,100 5.61 6.17 5.10 0 0 0
03/04/2020
5.61
 600 6.12 6.12 5.61 0 0 0
01/04/2020
6.12
 100 5.61 6.12 6.12 0 0 0
31/03/2020
5.61
 3,000 5.61 5.61 5.61 0 0 0
30/03/2020
5.61
 0 5.61 5.61 5.61 0 0 0
27/03/2020
5.61
 16,150 5.41 5.87 5.61 0 0 0
26/03/2020
5.41
 100 5.26 5.41 5.41 0 0 0
25/03/2020
5.26
 2,200 5.41 5.92 5.00 0 0 0
24/03/2020
5.41
 0 5.41 5.41 5.41 0 0 0
23/03/2020
5.41
 100 5.51 5.51 5.41 0 0 0
20/03/2020
5.51
 8,300 5.77 6.28 5.51 0 0 0
19/03/2020
5.77
 51,600 5.26 5.77 5.77 0 0 0
18/03/2020
5.26
 0 5.26 5.26 5.26 0 0 0
17/03/2020
5.26
 1,000 5.20 5.26 5.26 0 0 0
16/03/2020
5.20
 2,200 5.20 5.20 5.20 0 0 0
13/03/2020
5.20
 100 5.10 5.20 5.20 0 0 0
12/03/2020
5.10
 100 5.61 5.61 5.10 0 0 0
11/03/2020
5.61
 100 5.97 5.97 5.61 0 0 0
10/03/2020
5.97
 0 5.97 5.97 5.97 0 0 0
09/03/2020
5.97
 1,200 5.56 5.97 5.82 0 0 0
06/03/2020
5.56
 0 5.56 5.56 5.56 0 0 0
05/03/2020
5.56
 0 5.56 5.56 5.56 0 0 0
04/03/2020
5.56
 0 5.56 5.56 5.56 0 0 0
03/03/2020
5.56
 0 5.56 5.56 5.56 0 0 0
02/03/2020
5.56
 0 5.56 5.56 5.56 0 0 0
28/02/2020
5.56
 0 5.56 5.56 5.56 0 0 0
27/02/2020
5.56
 0 5.56 5.56 5.56 0 0 0
26/02/2020
5.56
 47 5.56 5.56 5.56 0 0 0
25/02/2020
5.56
 6,500 5.51 6.02 5.56 0 0 0
24/02/2020
5.51
 3,700 5.56 5.97 5.51 0 0 0
21/02/2020
5.56
 1,100 5.56 6.02 5.56 0 0 0
20/02/2020
5.56
 27,800 5.46 5.97 5.46 0 0 0
19/02/2020
5.46
 53,100 5.41 5.92 5.20 0 0 0
18/02/2020
5.41
 3,100 5.41 5.41 5.36 0 0 0
17/02/2020
5.41
 500 5.41 5.41 5.41 0 0 0
14/02/2020
5.41
 4,500 5.51 5.51 5.41 0 0 0
13/02/2020
5.51
 1,000 5.46 5.51 5.51 0 0 0
12/02/2020
5.46
 1,200 5.41 5.46 5.46 0 0 0
11/02/2020
5.41
 0 5.41 5.41 5.41 0 0 0
10/02/2020
5.41
 0 5.41 5.41 5.41 0 0 0
07/02/2020
5.41
 100 5.51 5.51 5.41 0 0 0
06/02/2020
5.51
 5,800 5.20 5.71 5.41 0 0 0
05/02/2020
5.20
 0 5.20 5.20 5.20 0 0 0
04/02/2020
5.20
 0 5.20 5.20 5.20 0 0 0
03/02/2020
5.20
 100 5.26 5.26 5.20 0 0 0
31/01/2020
5.26
 100 5.26 5.26 5.26 0 0 0
30/01/2020
5.26
 100 5.61 5.61 5.26 0 0 0
22/01/2020
5.61
 0 5.61 5.61 5.61 0 0 0
21/01/2020
5.61
 100 6.12 6.12 5.61 0 0 0
20/01/2020
6.12
 1,300 5.66 6.12 5.82 0 0 0
17/01/2020
5.66
 3,900 5.15 5.66 5.61 2,500 0 0.0
16/01/2020
5.15
 300 5.51 5.51 5.15 0 0 0
15/01/2020
5.51
 47 5.51 5.51 5.51 0 0 0
14/01/2020
5.51
 200 5.46 5.92 5.51 0 0 0
13/01/2020
5.46
 7,800 5.46 5.97 5.46 0 0 0
10/01/2020
5.46
 100 5.87 5.87 5.46 0 0 0
09/01/2020
5.87
 21,400 5.36 5.87 5.36 0 0 0
08/01/2020
5.36
 21,300 5.15 5.66 5.20 0 0 0
07/01/2020
5.15
 4,700 5.26 5.77 5.15 0 0 0
06/01/2020
5.26
 100 5.71 5.71 5.26 0 0 0
03/01/2020
5.71
 0 5.71 5.71 5.71 0 0 0
02/01/2020
5.71
 600 5.71 5.71 5.71 0 0 0
31/12/2019
5.71
 1,000 5.31 5.71 5.71 0 0 0
30/12/2019
5.31
 0 5.31 5.31 5.31 0 0 0
27/12/2019
5.31
 0 5.31 5.31 5.31 0 0 0
26/12/2019
5.31
 100 5.00 5.31 5.31 0 0 0
25/12/2019
5.00
 0 5.00 5.00 5.00 0 0 0
24/12/2019
5.00
 0 5.00 5.00 5.00 0 0 0
23/12/2019
5.00
 0 5.00 5.00 5.00 0 0 0
20/12/2019
5.00
 0 5.00 5.00 5.00 0 0 0
19/12/2019
5.00
 0 5.00 5.00 5.00 0 0 0
18/12/2019
5.00
 0 5.00 5.00 5.00 0 0 0
17/12/2019
5.00
 8,200 5.10 5.61 5.00 0 0 0
16/12/2019
5.10
 14,200 4.95 5.41 5.10 0 0 0
13/12/2019
4.95
 10,100 5.26 5.77 4.90 2,300 0 0.0
12/12/2019
5.26
 17,200 4.80 5.26 4.95 0 0 0
11/12/2019
4.80
 2,400 5.10 5.61 4.80 0 0 0
10/12/2019
5.10
 1,800 5.61 5.61 5.10 0 0 0
09/12/2019
5.61
 0 5.61 5.61 5.61 0 0 0
06/12/2019
5.61
 0 5.61 5.61 5.61 0 0 0
05/12/2019
5.61
 3,600 5.10 5.61 4.90 0 0 0
04/12/2019
5.10
 500 5.26 5.26 5.10 0 0 0
03/12/2019
5.26
 2,100 5.61 5.92 5.10 0 0 0
02/12/2019
5.61
 1,800 5.10 5.61 5.10 0 0 0
29/11/2019
5.10
 0 5.10 5.10 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |