CTCP Khang Minh Group (gkm)

1.60
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
(2026-04-06) 		0.10 6.67% 789,600 -75,000 -0.1
1.50
1.60
1.60
2 tháng
(2026-03-05) 		-0.10 -5.88% 3,691,100 -45,000 -0.1
1.50
1.80
1.60
3 tháng
(2026-02-03) 		0 0% 5,654,300 -43,200 -0.1
1.50
1.80
1.60
6 tháng
(2025-11-05) 		-1.10 -40.74% 16,322,100 -147,200 -0.3
1.50
2.80
1.60
12 tháng
(2025-05-09) 		-1.90 -54.29% 78,812,400 -50,400 0.2
1.50
6.60
1.60
24 tháng
(2024-05-14) 		-33.40 -95.43% 164,231,885 -277,232 2.5
1.50
42
1.60
36 tháng
(2023-05-22) 		-29.90 -94.92% 274,435,638 -193,952 4.2
1.50
44.25
1.60
60 tháng
(2021-05-31) 		-7.09 -81.58% 418,084,660 -324,784 -0.4
1.50
44.25
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2019
8.86
 45,700 8.86 8.86 8.80 0 0 0
27/11/2019
8.86
 30,300 8.86 8.86 8.80 0 0 0
26/11/2019
8.86
 63,600 8.80 8.86 8.80 0 0 0
25/11/2019
8.80
 13,000 8.80 8.86 8.80 0 0 0
22/11/2019
8.80
 72,500 8.80 8.86 8.80 0 0 0
21/11/2019
8.80
 101,400 8.86 8.86 8.80 0 0 0
20/11/2019
8.86
 39,900 8.80 8.86 8.74 0 0 0
19/11/2019
8.80
 74,800 8.86 8.86 8.80 0 0 0
18/11/2019
8.86
 72,400 8.86 8.86 8.80 0 0 0
15/11/2019
8.86
 127,700 8.86 8.92 8.80 0 0 0
14/11/2019
8.86
 138,400 8.92 8.92 8.86 0 0 0
13/11/2019
8.92
 83,300 8.92 8.92 8.80 0 0 0
12/11/2019
8.92
 72,000 8.86 8.92 8.80 0 0 0
11/11/2019
8.86
 98,700 8.86 8.92 8.80 0 0 0
08/11/2019
8.86
 24,000 8.80 8.86 8.80 0 0 0
07/11/2019
8.80
 60,100 8.80 8.86 8.80 0 0 0
06/11/2019
8.80
 44,200 8.86 8.86 8.80 0 0 0
05/11/2019
8.86
 54,500 8.86 8.86 8.80 0 0 0
04/11/2019
8.86
 32,800 8.92 8.92 8.80 0 0 0
01/11/2019
8.92
 53,800 8.92 8.92 8.80 0 0 0
31/10/2019
8.92
 44,900 8.86 8.92 8.86 0 0 0
30/10/2019
8.86
 34,900 8.86 8.86 8.80 0 0 0
29/10/2019
8.86
 296,800 8.86 8.92 8.80 0 0 0
28/10/2019
8.86
 10,300 8.86 8.86 8.86 0 0 0
25/10/2019
8.86
 214,000 8.92 8.92 8.80 0 0 0
24/10/2019
8.92
 203,300 8.86 8.92 8.80 0 0 0
23/10/2019
8.86
 22,800 8.92 8.92 8.86 0 0 0
22/10/2019
8.92
 200,500 8.86 8.92 8.80 0 0 0
21/10/2019
8.86
 165,400 8.86 8.86 8.86 0 0 0
18/10/2019
8.86
 372,800 8.92 8.92 8.86 0 0 0
17/10/2019
8.92
 20,200 8.92 8.92 8.86 0 0 0
16/10/2019
8.92
 87,800 8.98 8.98 8.86 0 0 0
15/10/2019
8.98
 183,600 8.98 8.98 8.92 0 0 0
14/10/2019
8.98
 36,200 8.92 8.98 8.86 0 0 0
11/10/2019
8.92
 83,820 8.92 8.92 8.86 0 0 0
10/10/2019
8.92
 148,400 8.92 8.92 8.86 0 0 0
09/10/2019
8.92
 147,700 8.92 8.92 8.86 0 0 0
08/10/2019
8.92
 35,500 8.92 8.98 8.86 0 0 0
07/10/2019
8.92
 69,600 8.92 8.98 8.92 0 0 0
04/10/2019
8.92
 23,700 8.80 8.92 8.86 0 0 0
03/10/2019
8.80
 65,400 8.86 8.92 8.80 0 0 0
02/10/2019
8.86
 143,900 8.92 8.92 8.80 0 0 0
01/10/2019
8.92
 147,300 8.92 8.92 8.86 0 0 0
30/09/2019
8.92
 22,200 8.92 8.92 8.86 0 0 0
27/09/2019
8.92
 310,700 8.92 8.98 8.86 0 0 0
26/09/2019
8.92
 275,800 8.86 8.92 8.80 0 0 0
25/09/2019
8.86
 59,100 8.98 8.98 8.86 0 0 0
24/09/2019
8.98
 317,200 8.86 8.98 8.74 0 0 0
23/09/2019
8.86
 94,500 8.74 8.86 8.74 0 0 0
20/09/2019
8.74
 302,300 8.80 8.92 8.74 0 0 0
19/09/2019
8.80
 63,500 8.80 8.86 8.74 0 0 0
18/09/2019
8.80
 99,600 8.86 8.86 8.74 0 0 0
17/09/2019
8.86
 89,000 8.92 8.92 8.80 0 0 0
16/09/2019
8.92
 200,200 8.92 8.92 8.86 0 0 0
13/09/2019
8.92
 128,300 8.98 9.04 8.86 0 0 0
12/09/2019
8.98
 62,900 8.92 8.98 8.86 0 0 0
11/09/2019
8.92
 222,200 8.86 8.92 8.80 0 0 0
10/09/2019
8.86
 245,900 8.92 8.92 8.80 0 0 0
09/09/2019
8.92
 173,300 8.98 8.98 8.86 0 0 0
06/09/2019
8.98
 241,000 8.92 8.98 8.86 0 0 0
05/09/2019
8.92
 85,900 8.92 8.98 8.86 0 0 0
04/09/2019
8.92
 76,800 8.92 8.92 8.80 0 0 0
03/09/2019
8.92
 94,500 8.98 8.98 8.92 0 0 0
30/08/2019
8.98
 91,200 8.92 8.98 8.86 0 0 0
29/08/2019
8.92
 113,400 8.86 9.04 8.80 0 0 0
28/08/2019
8.86
 112,700 8.86 8.86 8.69 0 0 0
27/08/2019
8.86
 82,100 8.74 8.86 8.69 0 0 0
26/08/2019
8.74
 115,800 8.80 9.04 8.74 0 0 0
23/08/2019
8.80
 118,700 8.86 8.98 8.80 0 0 0
22/08/2019
8.86
 96,900 8.92 8.98 8.86 0 0 0
21/08/2019
8.92
 86,100 8.92 8.98 8.92 0 0 0
20/08/2019
8.92
 170,000 8.86 8.98 8.80 0 0 0
19/08/2019
8.86
 94,700 8.80 8.92 8.74 0 0 0
16/08/2019
8.80
 128,455 8.74 8.80 8.74 0 0 0
15/08/2019
8.74
 53,480 8.74 8.74 8.57 0 0 0
14/08/2019
8.74
 57,800 8.63 8.74 8.57 0 0 0
13/08/2019
8.63
 56,300 8.69 8.69 8.63 0 0 0
12/08/2019
8.69
 34,200 8.63 8.69 8.57 0 0 0
09/08/2019
8.63
 133,500 8.63 8.63 8.57 0 0 0
08/08/2019
8.63
 42,400 8.63 8.69 8.57 0 0 0
07/08/2019
8.63
 47,700 8.69 8.69 8.63 0 0 0
06/08/2019
8.69
 48,305 8.63 8.69 8.57 0 0 0
05/08/2019
8.63
 78,000 8.69 8.74 8.63 0 0 0
02/08/2019
8.69
 51,605 8.80 8.80 8.69 0 0 0
01/08/2019
8.80
 65,000 8.74 8.86 8.69 0 0 0
31/07/2019
8.74
 30,400 8.80 8.86 8.74 0 0 0
30/07/2019
8.80
 32,900 8.92 8.92 8.80 0 0 0
29/07/2019
8.92
 49,900 8.86 8.98 8.80 0 0 0
26/07/2019
8.86
 52,290 8.92 8.98 8.86 0 0 0
25/07/2019
8.92
 117,000 8.86 8.98 8.80 0 0 0
24/07/2019
8.86
 91,400 8.92 8.92 8.80 0 0 0
23/07/2019
8.92
 54,000 8.86 8.92 8.74 0 0 0
22/07/2019
8.86
 67,910 8.86 8.92 8.80 0 0 0
19/07/2019
8.86
 78,800 8.92 8.92 8.80 0 0 0
18/07/2019
8.92
 88,200 9.04 9.04 8.92 0 0 0
17/07/2019
9.04
 62,800 9.10 9.16 9.04 0 0 0
16/07/2019
9.10
 63,600 9.10 9.16 9.04 0 0 0
15/07/2019
9.10
 74,600 9.16 9.22 9.04 0 0 0
12/07/2019
9.16
 83,200 9.16 9.33 9.10 0 0 0
11/07/2019
9.16
 95,600 9.10 9.16 8.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |