CTCP Khang Minh Group (gkm)

2.20
-0.10
(-4.35%)
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
(2025-11-04) 		-0.40 -14.81% 4,720,100 -99,000 -0.3
2.30
2.80
2.30
2 tháng
(2025-10-06) 		-1.90 -45.24% 6,349,700 -99,000 -0.3
2.30
4.20
2.30
3 tháng
(2025-09-05) 		-2.90 -55.77% 14,943,300 -59,700 -0.1
2.30
5.20
2.30
6 tháng
(2025-06-09) 		-1.80 -43.90% 60,997,600 3,800 0.3
2.30
6.60
2.30
12 tháng
(2024-12-09) 		-3.40 -59.65% 119,771,231 50,800 0.4
2.30
6.60
2.30
24 tháng
(2023-12-15) 		-30.10 -92.90% 215,764,521 -172,185 3.5
2.30
42
2.30
36 tháng
(2022-12-20) 		-18 -88.67% 276,149,256 -145,774 4.2
2.30
44.25
2.30
60 tháng
(2020-12-30) 		-7.94 -77.53% 451,204,940 -66,184 3.3
2.30
44.25
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2018
8.57
 41,200 8.57 8.57 8.51 0 0 0
19/12/2018
8.57
 61,700 8.51 8.57 8.45 0 0 0
18/12/2018
8.51
 60,300 8.51 8.51 8.39 0 0 0
17/12/2018
8.51
 99,600 8.57 8.57 8.45 0 0 0
14/12/2018
8.57
 60,000 8.63 8.63 8.51 0 0 0
13/12/2018
8.63
 50,800 8.69 8.74 8.63 0 0 0
12/12/2018
8.69
 44,200 8.74 8.74 8.69 0 0 0
11/12/2018
8.74
 53,200 8.69 8.74 8.63 0 0 0
10/12/2018
8.69
 69,000 8.69 8.74 8.57 0 0 0
07/12/2018
8.69
 47,100 8.69 8.74 8.63 0 0 0
06/12/2018
8.69
 71,100 8.74 8.74 8.63 0 0 0
05/12/2018
8.74
 45,500 8.74 8.80 8.63 0 0 0
04/12/2018
8.74
 53,300 8.69 8.74 8.63 0 0 0
03/12/2018
8.69
 61,700 8.51 8.69 8.45 0 0 0
30/11/2018
8.51
 64,200 8.63 8.69 8.51 0 0 0
29/11/2018
8.63
 63,100 8.74 8.80 8.63 0 0 0
28/11/2018
8.74
 65,700 8.63 8.74 8.57 0 0 0
27/11/2018
8.63
 53,600 8.63 8.69 8.57 0 0 0
26/11/2018
8.63
 44,800 8.57 8.63 8.51 0 0 0
23/11/2018
8.57
 64,400 8.69 8.74 8.57 0 0 0
22/11/2018
8.69
 65,300 8.63 8.69 8.57 0 0 0
21/11/2018
8.63
 68,000 8.57 8.63 8.45 0 0 0
20/11/2018
8.57
 47,900 8.51 8.57 8.39 0 0 0
19/11/2018
8.51
 81,200 8.45 8.57 8.39 0 0 0
16/11/2018
8.45
 72,900 8.39 8.51 8.39 0 0 0
15/11/2018
8.39
 78,600 8.45 8.45 8.39 0 0 0
14/11/2018
8.45
 67,800 8.45 8.51 8.39 0 0 0
13/11/2018
8.45
 77,700 8.51 8.51 8.39 0 0 0
12/11/2018
8.51
 103,000 8.45 8.51 8.39 0 0 0
09/11/2018
8.45
 63,900 8.57 8.57 8.45 0 0 0
08/11/2018
8.57
 170,600 8.39 8.63 8.45 0 0 0
07/11/2018
8.39
 259,600 8.45 8.51 8.33 0 0 0
06/11/2018
8.45
 195,000 8.39 8.51 8.33 0 0 0
05/11/2018
8.39
 204,400 8.33 8.39 8.27 0 0 0
02/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
02/11/2018
8.33
 204,600 8.21 8.39 8.15 0 0 0
01/11/2018
8.22
 170,600 8.27 8.33 8.16 0 0 0
31/10/2018
8.27
 272,100 8.10 8.27 8.05 0 0 0
30/10/2018
8.10
 263,800 8.05 8.16 7.99 0 0 0
29/10/2018
8.05
 56,900 8.05 8.05 7.99 0 0 0
26/10/2018
8.05
 86,100 8.05 8.10 7.99 0 0 0
25/10/2018
8.05
 86,100 8.10 8.10 7.99 0 0 0
24/10/2018
8.10
 80,800 8.16 8.22 8.10 0 0 0
23/10/2018
8.16
 88,000 8.22 8.27 8.16 0 0 0
22/10/2018
8.22
 61,000 8.27 8.33 8.22 0 0 0
19/10/2018
8.27
 77,500 8.33 8.33 8.27 0 0 0
18/10/2018
8.33
 83,400 8.38 8.38 8.33 0 0 0
17/10/2018
8.38
 110,800 8.44 8.50 8.33 0 0 0
16/10/2018
8.44
 207,400 8.33 8.44 8.27 0 0 0
15/10/2018
8.33
 107,400 8.44 8.44 8.33 0 0 0
12/10/2018
8.44
 130,000 8.33 8.44 8.27 0 0 0
11/10/2018
8.33
 267,600 8.50 8.50 8.22 0 0 0
10/10/2018
8.50
 285,400 8.55 8.61 8.50 0 0 0
09/10/2018
8.55
 248,400 8.55 8.61 8.50 0 0 0
08/10/2018
8.55
 202,200 8.61 8.67 8.50 0 0 0
05/10/2018
8.61
 218,300 8.61 8.61 8.50 0 0 0
04/10/2018
8.61
 174,400 8.50 8.61 8.44 0 0 0
03/10/2018
8.50
 171,300 8.61 8.67 8.50 0 0 0
02/10/2018
8.61
 140,200 8.61 8.67 8.50 0 0 0
01/10/2018
8.61
 121,200 8.55 8.67 8.55 0 0 0
28/09/2018
8.55
 131,500 8.55 8.67 8.50 0 0 0
27/09/2018
8.55
 138,400 8.50 8.61 8.44 0 0 0
26/09/2018
8.50
 150,300 8.55 8.61 8.50 0 0 0
25/09/2018
8.55
 143,500 8.61 8.61 8.50 0 0 0
24/09/2018
8.61
 132,700 8.61 8.67 8.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |