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
(2026-02-11) 		0.30 20% 2,320,800 0 0
1.50
1.80
1.70
2 tháng
(2026-01-12) 		0.20 12.50% 5,016,300 1,800 0.0
1.50
1.80
1.70
3 tháng
(2025-12-15) 		-0.20 -10% 7,408,000 -3,200 -0.0
1.50
2
1.70
6 tháng
(2025-09-15) 		-3.10 -63.27% 20,472,200 -80,100 -0.2
1.50
4.90
1.70
12 tháng
(2025-03-18) 		-2.90 -61.70% 90,840,800 35,700 0.3
1.50
6.60
1.70
24 tháng
(2024-03-25) 		-29.10 -94.17% 183,377,774 -348,232 -1.4
1.50
42
1.70
36 tháng
(2023-03-29) 		-28.53 -94.07% 278,720,449 -148,974 4.2
1.50
44.25
1.70
60 tháng
(2021-04-08) 		-7.44 -80.53% 427,675,049 -231,984 0.3
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)
24/05/2019
8.92
 133,000 8.92 9.04 8.86 0 0 0
23/05/2019
8.92
 106,700 9.10 9.16 8.92 0 0 0
22/05/2019
9.10
 101,900 9.10 9.16 9.04 0 0 0
21/05/2019
9.10
 112,100 9.22 9.22 9.10 0 0 0
20/05/2019
9.22
 88,800 9.16 9.22 9.10 0 0 0
17/05/2019
9.16
 101,940 9.10 9.22 9.04 0 0 0
16/05/2019
9.10
 103,330 9.10 9.22 9.04 0 0 0
15/05/2019
9.10
 102,800 9.16 9.22 9.10 0 0 0
14/05/2019
9.16
 114,915 9.10 9.16 8.98 0 0 0
13/05/2019
9.10
 138,100 9.04 9.16 8.98 0 0 0
10/05/2019
9.04
 115,000 8.98 9.10 8.98 0 0 0
09/05/2019
8.98
 142,700 8.92 8.98 8.86 0 0 0
08/05/2019
8.92
 110,400 8.98 9.04 8.86 0 0 0
07/05/2019
8.98
 126,215 8.92 9.04 8.92 0 0 0
06/05/2019
8.92
 96,500 8.98 8.98 8.86 0 0 0
03/05/2019
8.98
 99,600 9.04 9.10 8.92 0 0 0
02/05/2019
9.04
 106,600 9.10 9.16 9.04 0 0 0
26/04/2019
9.10
 72,900 9.10 9.10 9.04 0 0 0
25/04/2019
9.10
 186,800 9.16 9.16 9.04 0 0 0
24/04/2019
9.16
 157,200 9.10 9.22 9.04 0 0 0
23/04/2019
9.10
 102,800 9.16 9.16 9.04 0 0 0
22/04/2019
9.16
 137,800 9.10 9.16 9.04 0 0 0
19/04/2019
9.10
 105,200 9.10 9.22 9.10 0 0 0
18/04/2019
9.10
 104,000 9.16 9.22 9.10 0 0 0
17/04/2019
9.16
 135,700 9.22 9.33 9.16 0 0 0
16/04/2019
9.22
 127,300 9.22 9.22 9.10 0 0 0
12/04/2019
9.22
 163,700 9.33 9.39 9.22 0 0 0
11/04/2019
9.33
 88,300 9.33 9.39 9.28 0 0 0
10/04/2019
9.33
 92,900 9.39 9.45 9.33 0 0 0
09/04/2019
9.39
 82,500 9.45 9.51 9.39 0 0 0
08/04/2019
9.45
 69,800 9.33 9.45 9.33 0 0 0
05/04/2019
9.33
 87,100 9.39 9.45 9.33 0 0 0
04/04/2019
9.39
 71,100 9.39 9.51 9.33 0 0 0
03/04/2019
9.39
 104,000 9.45 9.45 9.33 0 0 0
02/04/2019
9.45
 135,500 9.51 9.51 9.39 0 0 0
01/04/2019
9.51
 96,600 9.45 9.51 9.39 0 0 0
29/03/2019
9.45
 154,000 9.45 9.57 9.39 0 0 0
28/03/2019
9.45
 127,600 9.45 9.45 9.33 0 0 0
27/03/2019
9.45
 167,220 9.22 9.45 9.22 0 0 0
26/03/2019
9.22
 107,400 9.16 9.28 9.16 0 0 0
25/03/2019
9.16
 106,000 9.28 9.28 9.10 0 0 0
22/03/2019
9.28
 114,010 9.22 9.28 9.16 0 0 0
21/03/2019
9.22
 141,500 9.28 9.39 9.22 0 0 0
20/03/2019
9.28
 144,400 9.33 9.39 9.28 0 0 0
19/03/2019
9.33
 192,400 9.28 9.33 9.22 0 0 0
18/03/2019
9.28
 319,700 9.22 9.39 9.16 0 0 0
15/03/2019
9.22
 305,430 9.33 9.33 9.22 0 0 0
14/03/2019
9.33
 119,500 9.33 9.45 9.28 0 0 0
13/03/2019
9.33
 246,500 9.45 9.51 9.33 0 0 0
12/03/2019
9.45
 86,400 9.33 9.45 9.28 0 0 0
11/03/2019
9.33
 95,900 9.28 9.39 9.22 0 0 0
08/03/2019
9.28
 81,010 9.33 9.33 9.22 0 0 0
07/03/2019
9.33
 81,450 9.22 9.33 9.16 0 0 0
06/03/2019
9.22
 134,100 9.28 9.39 9.22 0 0 0
05/03/2019
9.28
 155,110 9.39 9.45 9.28 0 0 0
04/03/2019
9.39
 204,300 9.33 9.39 9.28 0 0 0
01/03/2019
9.33
 244,800 9.16 9.33 9.16 0 0 0
28/02/2019
9.16
 82,800 9.28 9.33 9.16 0 0 0
27/02/2019
9.28
 108,400 9.16 9.28 9.10 0 0 0
26/02/2019
9.16
 79,000 9.28 9.33 9.16 0 0 0
25/02/2019
9.28
 70,100 9.22 9.28 9.10 0 0 0
22/02/2019
9.22
 101,110 9.16 9.22 9.10 0 0 0
21/02/2019
9.16
 138,300 9.04 9.16 8.98 0 0 0
20/02/2019
9.04
 70,400 8.98 9.04 8.86 0 0 0
19/02/2019
8.98
 100,100 8.80 8.98 8.74 0 0 0
18/02/2019
8.80
 35,800 8.80 8.80 8.69 0 0 0
15/02/2019
8.80
 52,300 8.86 8.92 8.80 0 0 0
14/02/2019
8.86
 50,500 8.92 8.98 8.86 0 0 0
13/02/2019
8.92
 57,900 8.98 9.04 8.92 0 0 0
12/02/2019
8.98
 61,800 8.98 9.04 8.92 0 0 0
11/02/2019
8.98
 54,000 8.92 8.98 8.86 0 0 0
01/02/2019
8.92
 55,500 8.80 8.92 8.74 0 0 0
31/01/2019
8.80
 69,150 8.92 8.98 8.80 0 0 0
30/01/2019
8.92
 194,305 8.92 8.98 8.80 0 0 0
29/01/2019
8.92
 163,500 8.69 8.92 8.69 0 0 0
28/01/2019
8.69
 55,200 8.74 8.74 8.69 0 0 0
25/01/2019
8.74
 48,500 8.80 8.80 8.69 0 0 0
24/01/2019
8.80
 76,800 8.80 8.86 8.74 0 0 0
23/01/2019
8.80
 68,300 8.74 8.80 8.69 0 0 0
22/01/2019
8.74
 52,200 8.86 8.86 8.74 0 0 0
21/01/2019
8.86
 63,800 8.74 8.86 8.69 0 0 0
18/01/2019
8.74
 51,300 8.86 8.86 8.74 0 0 0
17/01/2019
8.86
 63,200 8.80 8.86 8.74 0 0 0
16/01/2019
8.80
 102,400 8.69 8.80 8.63 0 0 0
15/01/2019
8.69
 74,100 8.63 8.69 8.57 0 0 0
14/01/2019
8.63
 42,200 8.69 8.74 8.63 0 0 0
11/01/2019
8.69
 50,500 8.63 8.69 8.57 0 0 0
10/01/2019
8.63
 41,200 8.63 8.69 8.51 0 0 0
09/01/2019
8.63
 34,500 8.63 8.69 8.57 0 0 0
08/01/2019
8.63
 24,100 8.69 8.69 8.57 0 0 0
07/01/2019
8.69
 67,400 8.69 8.69 8.57 0 0 0
04/01/2019
8.69
 104,400 8.63 8.69 8.51 0 0 0
03/01/2019
8.63
 68,800 8.69 8.74 8.57 0 0 0
02/01/2019
8.69
 52,500 8.69 8.74 8.63 0 0 0
28/12/2018
8.69
 145,000 8.57 8.69 8.51 0 0 0
27/12/2018
8.57
 117,400 8.51 8.63 8.51 0 0 0
26/12/2018
8.51
 140,700 8.45 8.57 8.39 0 0 0
25/12/2018
8.45
 127,300 8.51 8.51 8.39 0 0 0
24/12/2018
8.51
 84,400 8.57 8.57 8.45 0 0 0
21/12/2018
8.57
 49,300 8.57 8.57 8.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |