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)
23/07/2020
6.10
 0 6.10 6.10 6.10 0 0 0
22/07/2020
6.10
 0 6.10 6.10 6.10 0 0 0
21/07/2020
6.10
 13 6.10 6.10 6.10 0 0 0
20/07/2020
6.10
 0 6.10 6.10 6.10 0 0 0
17/07/2020
6.10
 0 6.10 6.10 6.10 0 0 0
16/07/2020
6.10
 0 6.10 6.10 6.10 0 0 0
15/07/2020
6.10
 0 6.10 6.10 6.10 0 0 0
14/07/2020
6.10
 7 6.10 6.10 6.10 7 0 0.0
13/07/2020
6.10
 2,200 6.54 6.54 6.10 0 0 0
10/07/2020
6.54
 1,000 5.95 6.54 6.54 0 0 0
09/07/2020
5.95
 7,600 6.20 6.79 5.95 0 0 0
08/07/2020
6.20
 7,500 6.00 6.59 6.20 0 0 0
07/07/2020
6.00
 0 6.00 6.00 6.00 0 0 0
06/07/2020
6.00
 3,100 6.30 6.89 6.00 0 0 0
03/07/2020
6.30
 200 6.84 6.84 6.25 0 0 0
02/07/2020
6.84
 0 6.84 6.84 6.84 0 0 0
01/07/2020
6.84
 0 6.84 6.84 6.84 0 0 0
30/06/2020
6.84
 600 6.25 6.84 6.84 0 0 0
29/06/2020
6.25
 0 6.25 6.25 6.25 0 0 0
26/06/2020
6.25
 0 6.25 6.25 6.25 0 0 0
25/06/2020
6.25
 0 6.25 6.25 6.25 0 0 0
24/06/2020
6.25
 200 6.94 6.94 6.25 0 0 0
23/06/2020
6.94
 0 6.94 6.94 6.94 0 0 0
22/06/2020
6.94
 5,100 6.79 6.94 6.20 0 100 -0.0
19/06/2020
6.79
 100 6.20 6.79 6.79 0 0 0
18/06/2020
6.20
 8,100 6.34 6.94 5.75 0 0 0
17/06/2020
6.34
 100 7.04 7.04 6.34 0 0 0
16/06/2020
7.04
 0 7.04 7.04 7.04 0 0 0
15/06/2020
7.04
 0 7.04 7.04 7.04 0 0 0
12/06/2020
7.04
 0 7.04 7.04 7.04 0 0 0
11/06/2020
7.04
 0 7.04 7.04 7.04 0 0 0
10/06/2020
7.04
 100 7.04 7.04 7.04 0 0 0
09/06/2020
7.04
 9,300 6.44 7.04 6.05 0 0 0
08/06/2020
6.44
 100 6.64 6.64 6.44 0 0 0
05/06/2020
6.64
 3,100 6.05 6.64 6.49 0 0 0
04/06/2020
6.05
 3,100 5.75 6.05 5.95 0 0 0
03/06/2020
5.75
 0 5.75 5.75 5.75 0 0 0
02/06/2020
5.75
 8,900 6.30 6.89 5.75 1,000 0 0.0
01/06/2020
6.30
 0 6.30 6.30 6.30 0 0 0
29/05/2020
6.30
 0 6.30 6.30 6.30 0 0 0
28/05/2020
6.30
 500 6.30 6.30 6.30 0 0 0
27/05/2020
6.30
 0 6.30 6.30 6.30 0 0 0
26/05/2020
6.30
 1,100 6.30 6.30 6.30 0 0 0
25/05/2020
6.30
 1,000 5.75 6.30 6.30 0 0 0
22/05/2020
5.75
 0 5.75 5.75 5.75 0 0 0
21/05/2020
5.75
 0 5.75 5.75 5.75 0 0 0
20/05/2020
5.75
 700 5.25 5.75 5.45 0 0 0
19/05/2020
5.25
 43 5.25 5.25 5.25 0 0 0
18/05/2020
5.25
 0 5.25 5.25 5.25 0 0 0
15/05/2020
5.25
 0 5.25 5.25 5.25 0 0 0
14/05/2020
5.25
 1,100 5.25 5.75 5.25 0 0 0
13/05/2020
5.25
 0 5.25 5.25 5.25 0 0 0
12/05/2020
5.25
 8 5.25 5.25 5.25 0 0 0
11/05/2020
5.25
 100 5.60 5.60 5.25 0 0 0
08/05/2020
5.60
 200 5.11 5.60 5.16 0 0 0
07/05/2020
5.11
 0 5.11 5.11 5.11 0 0 0
06/05/2020
5.11
 0 5.11 5.11 5.11 0 0 0
05/05/2020
5.11
 0 5.11 5.11 5.11 0 0 0
04/05/2020
5.11
 0 5.11 5.11 5.11 0 0 0
29/04/2020
5.11
 0 5.11 5.11 5.11 0 0 0
28/04/2020
5.11
 0 5.11 5.11 5.11 0 0 0
27/04/2020
5.11
 0 5.11 5.11 5.11 0 0 0
24/04/2020
5.11
 0 5.11 5.11 5.11 0 0 0
23/04/2020
5.11
 3,900 5.16 5.65 5.11 0 0 0
22/04/2020
5.16
 0 5.16 5.16 5.16 0 0 0
21/04/2020
5.16
 0 5.16 5.16 5.16 0 0 0
20/04/2020
5.16
 3,600 5.16 5.16 5.16 0 0 0
17/04/2020
5.16
 0 5.16 5.16 5.16 0 0 0
16/04/2020
5.16
 0 5.16 5.16 5.16 0 0 0
15/04/2020
5.16
 0 5.16 5.16 5.16 0 0 0
14/04/2020
5.16
 0 5.16 5.16 5.16 0 0 0
13/04/2020
5.16
 0 5.16 5.16 5.16 0 0 0
10/04/2020
5.16
 50 5.16 5.16 5.16 0 0 0
09/04/2020
5.16
 1,410 5.11 5.60 5.16 0 0 0
08/04/2020
5.11
 2,500 5.11 5.60 5.11 0 0 0
07/04/2020: Cổ tức tiền mặt tỉ lệ: 15%
07/04/2020
5.11
 300 5.11 5.11 5.11 0 0 0
06/04/2020
5.11
 12,100 4.76 5.24 4.33 0 0 0
03/04/2020
4.76
 600 5.19 5.19 4.76 0 0 0
01/04/2020
5.19
 100 4.76 5.19 5.19 0 0 0
31/03/2020
4.76
 3,000 4.76 4.76 4.76 0 0 0
30/03/2020
4.76
 0 4.76 4.76 4.76 0 0 0
27/03/2020
4.76
 16,150 4.59 4.98 4.76 0 0 0
26/03/2020
4.59
 100 4.46 4.59 4.59 0 0 0
25/03/2020
4.46
 2,200 4.59 5.02 4.24 0 0 0
24/03/2020
4.59
 0 4.59 4.59 4.59 0 0 0
23/03/2020
4.59
 100 4.67 4.67 4.59 0 0 0
20/03/2020
4.67
 8,300 4.89 5.32 4.67 0 0 0
19/03/2020
4.89
 51,600 4.46 4.89 4.89 0 0 0
18/03/2020
4.46
 0 4.46 4.46 4.46 0 0 0
17/03/2020
4.46
 1,000 4.41 4.46 4.46 0 0 0
16/03/2020
4.41
 2,200 4.41 4.41 4.41 0 0 0
13/03/2020
4.41
 100 4.33 4.41 4.41 0 0 0
12/03/2020
4.33
 100 4.76 4.76 4.33 0 0 0
11/03/2020
4.76
 100 5.06 5.06 4.76 0 0 0
10/03/2020
5.06
 0 5.06 5.06 5.06 0 0 0
09/03/2020
5.06
 1,200 4.72 5.06 4.93 0 0 0
06/03/2020
4.72
 0 4.72 4.72 4.72 0 0 0
05/03/2020
4.72
 0 4.72 4.72 4.72 0 0 0
04/03/2020
4.72
 0 4.72 4.72 4.72 0 0 0
03/03/2020
4.72
 0 4.72 4.72 4.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |