CTCP Khang Minh Group (gkm)

1.70
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
(2026-02-23) 		0.10 6.25% 2,381,100 30,000 0.1
1.60
1.80
1.70
2 tháng
(2026-01-16) 		0.20 13.33% 5,702,200 31,800 0.1
1.50
1.80
1.70
3 tháng
(2025-12-17) 		-0.30 -15% 8,093,900 26,800 0.0
1.50
2
1.70
6 tháng
(2025-09-18) 		-3.20 -65.31% 19,963,900 -50,800 -0.1
1.50
4.90
1.70
12 tháng
(2025-03-24) 		-3 -63.83% 88,125,200 65,700 0.4
1.50
6.60
1.70
24 tháng
(2024-03-27) 		-30.80 -94.77% 182,565,666 -312,832 -1.2
1.50
42
1.70
36 tháng
(2023-04-03) 		-28.63 -94.40% 279,078,014 -118,974 4.3
1.50
44.25
1.70
60 tháng
(2021-04-12) 		-7.42 -81.36% 427,494,849 -202,584 0.4
1.50
44.25
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2019
9.10
 98,810 9.10 9.16 9.04 0 0 0
09/07/2019
9.10
 62,100 9.04 9.10 8.98 0 0 0
08/07/2019
9.04
 48,700 9.10 9.16 9.04 0 0 0
05/07/2019
9.10
 52,000 9.04 9.10 8.98 0 0 0
04/07/2019
9.04
 67,800 9.04 9.10 8.98 0 0 0
03/07/2019
9.04
 56,900 9.04 9.04 8.98 0 0 0
02/07/2019
9.04
 79,900 9.10 9.10 8.98 0 0 0
01/07/2019
9.10
 101,100 9.04 9.10 8.92 0 0 0
28/06/2019
9.04
 74,000 8.92 9.04 8.92 0 0 0
27/06/2019
8.92
 73,500 8.98 9.04 8.92 0 0 0
26/06/2019
8.98
 49,600 8.92 9.04 8.92 0 0 0
25/06/2019
8.92
 67,900 8.92 9.04 8.92 0 0 0
24/06/2019
8.92
 20,100 9.04 9.04 8.92 0 0 0
21/06/2019
9.04
 148,000 9.10 9.16 9.04 0 0 0
20/06/2019
9.10
 77,500 8.98 9.10 8.92 0 0 0
19/06/2019
8.98
 51,700 8.92 9.04 8.92 0 0 0
18/06/2019
8.92
 51,700 8.92 8.98 8.86 0 0 0
17/06/2019
8.92
 68,600 9.04 9.10 8.92 0 0 0
14/06/2019
9.04
 139,300 8.98 9.04 8.92 0 0 0
13/06/2019
8.98
 123,700 8.92 8.98 8.86 0 0 0
12/06/2019
8.92
 93,200 8.98 9.04 8.92 0 0 0
11/06/2019
8.98
 99,400 8.98 9.04 8.92 0 0 0
10/06/2019
8.98
 102,900 9.04 9.10 8.98 0 0 0
07/06/2019
9.04
 120,100 8.98 9.04 8.98 0 0 0
06/06/2019
8.98
 126,200 9.04 9.10 8.92 0 0 0
05/06/2019
9.04
 60,900 8.92 9.04 8.86 0 0 0
04/06/2019
8.92
 57,820 8.98 9.04 8.92 0 0 0
03/06/2019
8.98
 60,300 8.98 9.04 8.92 0 0 0
31/05/2019
8.98
 72,320 9.04 9.10 8.98 0 0 0
30/05/2019
9.04
 79,600 8.98 9.04 8.92 0 0 0
29/05/2019
8.98
 110,900 8.86 8.98 8.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |