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)
28/11/2019
5.10
 5,800 5.10 5.31 5.05 0 0 0
27/11/2019
5.10
 8,500 5.10 5.10 4.90 0 0 0
26/11/2019
5.10
 2,500 5.10 5.10 4.90 0 0 0
25/11/2019
5.10
 100 5.10 5.10 5.10 0 0 0
22/11/2019
5.10
 5,800 5.56 5.56 5.10 0 0 0
21/11/2019
5.56
 7,100 5.20 5.56 5.05 0 0 0
20/11/2019
5.20
 20,800 5.51 6.02 5.10 2,000 0 0.0
19/11/2019
5.51
 0 5.51 5.51 5.51 0 0 0
18/11/2019
5.51
 0 5.51 5.51 5.51 0 0 0
15/11/2019
5.51
 200 6.07 6.07 5.51 0 0 0
14/11/2019
6.07
 7,100 6.02 6.07 5.61 1,200 0 0.0
13/11/2019
6.02
 0 6.02 6.02 6.02 0 0 0
12/11/2019
6.02
 0 6.02 6.02 6.02 0 0 0
11/11/2019
6.02
 0 6.02 6.02 6.02 0 0 0
08/11/2019
6.02
 0 6.02 6.02 6.02 0 0 0
07/11/2019
6.02
 0 6.02 6.02 6.02 0 0 0
06/11/2019
6.02
 0 6.02 6.02 6.02 0 0 0
05/11/2019
6.02
 0 6.02 6.02 6.02 0 0 0
04/11/2019
6.02
 0 6.02 6.02 6.02 0 0 0
01/11/2019
6.02
 0 6.02 6.02 6.02 0 0 0
31/10/2019
6.02
 0 6.02 6.02 6.02 0 0 0
30/10/2019
6.02
 4 6.02 6.02 6.02 0 0 0
29/10/2019
6.02
 0 6.02 6.02 6.02 0 0 0
28/10/2019
6.02
 1,300 6.63 6.63 6.02 0 0 0
25/10/2019
6.63
 0 6.63 6.63 6.63 0 0 0
24/10/2019
6.63
 0 6.63 6.63 6.63 0 0 0
23/10/2019
6.63
 0 6.63 6.63 6.63 0 0 0
22/10/2019
6.63
 0 6.63 6.63 6.63 0 0 0
21/10/2019
6.63
 0 6.63 6.63 6.63 0 0 0
18/10/2019
6.63
 0 6.63 6.63 6.63 0 0 0
17/10/2019
6.63
 200 6.89 6.89 6.63 0 0 0
16/10/2019
6.89
 0 6.89 6.89 6.89 0 0 0
15/10/2019
6.89
 0 6.89 6.89 6.89 0 0 0
14/10/2019
6.89
 100 6.53 6.89 6.89 0 0 0
11/10/2019
6.53
 0 6.53 6.53 6.53 0 0 0
10/10/2019
6.53
 0 6.53 6.53 6.53 0 0 0
09/10/2019
6.53
 0 6.53 6.53 6.53 0 0 0
08/10/2019
6.53
 0 6.53 6.53 6.53 0 0 0
07/10/2019
6.53
 0 6.53 6.53 6.53 0 0 0
04/10/2019
6.53
 0 6.53 6.53 6.53 0 0 0
03/10/2019
6.53
 4 6.53 6.53 6.53 0 0 0
02/10/2019
6.53
 900 7.24 7.24 6.53 0 0 0
01/10/2019
7.24
 9 7.24 7.24 7.24 0 0 0
30/09/2019
7.24
 100 6.73 7.24 7.24 0 0 0
27/09/2019
6.73
 0 6.73 6.73 6.73 0 0 0
26/09/2019
6.73
 1,109 6.63 6.73 6.63 0 0 0
25/09/2019
6.63
 0 6.63 6.63 6.63 0 0 0
24/09/2019
6.63
 9,900 6.63 6.63 6.48 0 0 0
23/09/2019
6.63
 0 6.63 6.63 6.63 0 0 0
20/09/2019
6.63
 0 6.63 6.63 6.63 0 0 0
19/09/2019
6.63
 500 6.73 6.73 6.63 0 0 0
18/09/2019
6.73
 300 6.89 6.89 6.43 0 0 0
17/09/2019
6.89
 0 6.89 6.89 6.89 0 0 0
16/09/2019
6.89
 0 6.89 6.89 6.89 0 0 0
13/09/2019
6.89
 100 6.89 6.89 6.89 0 0 0
12/09/2019
6.89
 0 6.89 6.89 6.89 0 0 0
11/09/2019
6.89
 8,000 6.89 6.89 6.28 0 0 0
10/09/2019
6.89
 17,100 6.89 6.89 6.28 0 0 0
09/09/2019
6.89
 0 6.89 6.89 6.89 0 0 0
06/09/2019
6.89
 0 6.89 6.89 6.89 0 0 0
05/09/2019
6.89
 0 6.89 6.89 6.89 0 0 0
04/09/2019
6.89
 0 6.89 6.89 6.89 0 0 0
03/09/2019
6.89
 0 6.89 6.89 6.89 0 0 0
30/08/2019
6.89
 0 6.89 6.89 6.89 0 0 0
29/08/2019
6.89
 0 6.89 6.89 6.89 0 0 0
28/08/2019
6.89
 0 6.89 6.89 6.89 0 0 0
27/08/2019
6.89
 4,100 6.89 6.89 6.84 0 0 0
26/08/2019
6.89
 12,000 6.28 6.89 6.89 0 0 0
23/08/2019
6.28
 100 6.79 6.79 6.28 0 0 0
22/08/2019
6.79
 2,100 6.79 6.79 6.73 0 0 0
21/08/2019
6.79
 300 6.22 6.79 6.79 0 0 0
20/08/2019
6.22
 0 6.22 6.22 6.22 0 0 0
19/08/2019
6.22
 17,100 6.17 6.79 6.22 0 0 0
16/08/2019
6.17
 6,000 6.17 6.79 6.12 0 0 0
15/08/2019
6.17
 2,300 6.12 6.73 6.17 0 0 0
14/08/2019
6.12
 1,600 6.28 6.89 6.12 0 0 0
13/08/2019
6.28
 0 6.28 6.28 6.28 0 0 0
12/08/2019
6.28
 0 6.28 6.28 6.28 0 0 0
09/08/2019
6.28
 13 6.28 6.28 6.28 0 0 0
08/08/2019
6.28
 0 6.28 6.28 6.28 0 0 0
07/08/2019
6.28
 0 6.28 6.28 6.28 0 0 0
06/08/2019
6.28
 0 6.28 6.28 6.28 0 0 0
05/08/2019
6.28
 0 6.28 6.28 6.28 0 0 0
02/08/2019
6.28
 3,100 6.17 6.79 6.28 0 0 0
01/08/2019
6.17
 100 6.73 6.73 6.17 0 0 0
31/07/2019
6.73
 28,500 6.12 6.73 5.97 0 0 0
30/07/2019
6.12
 3,000 5.92 6.12 6.12 0 0 0
29/07/2019
5.92
 0 5.92 5.92 5.92 0 0 0
26/07/2019
5.92
 3,000 6.12 6.63 5.92 0 0 0
25/07/2019
6.12
 5,200 5.97 6.22 5.87 400 0 0.0
24/07/2019
5.97
 3,500 5.87 6.02 5.97 1,500 0 0.0
23/07/2019
5.87
 0 5.87 5.87 5.87 0 0 0
22/07/2019
5.87
 1,200 5.97 6.53 5.82 0 0 0
19/07/2019
5.97
 3,000 5.92 5.97 5.92 0 0 0
18/07/2019
5.92
 0 5.92 5.92 5.92 0 0 0
17/07/2019
5.92
 0 5.92 5.92 5.92 0 0 0
16/07/2019
5.92
 0 5.92 5.92 5.92 0 0 0
15/07/2019
5.92
 100 6.17 6.17 5.92 0 0 0
12/07/2019
6.17
 0 6.17 6.17 6.17 0 0 0
11/07/2019
6.17
 0 6.17 6.17 6.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |