CTCP Kiên Hùng (khs)

16.40
0.20
(1.23%)
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) 		-1.60 -8.99% 308,500 0 0
16.20
17.80
16.20
2 tháng
(2025-10-06) 		-6.40 -28.32% 805,500 0 0
16.20
23.30
16.20
3 tháng
(2025-09-05) 		-7.30 -31.06% 1,166,800 0 0
16.20
23.50
16.20
6 tháng
(2025-06-09) 		-8.15 -33.46% 3,018,800 0 0
16.20
29
16.20
12 tháng
(2024-12-09) 		6.13 60.92% 10,400,109 -2,700 -0.0
9.91
29
16.20
24 tháng
(2023-12-15) 		8.49 110.18% 12,156,802 -2,800 -0.0
6.92
29
16.20
36 tháng
(2022-12-20) 		5.65 53.57% 12,345,052 -35,419 -0.4
6.92
29
16.20
60 tháng
(2020-12-30) 		7.93 95.99% 13,850,272 -55,919 -0.5
6.92
29
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2019
4.77
 7,000 4.64 4.77 4.72 0 0 0
18/02/2019
4.64
 700 4.72 4.72 4.64 0 0 0
15/02/2019
4.72
 3,900 4.85 4.85 4.64 0 0 0
14/02/2019
4.85
 2,400 4.68 4.85 4.81 0 0 0
13/02/2019
4.68
 1,500 4.64 4.68 4.68 0 0 0
12/02/2019
4.64
 5,090 4.56 4.64 4.64 0 0 0
11/02/2019
4.56
 0 4.56 4.56 4.56 0 0 0
01/02/2019
4.56
 0 4.56 4.56 4.56 0 0 0
31/01/2019
4.56
 0 4.56 4.56 4.56 0 0 0
30/01/2019
4.56
 1,500 4.60 4.60 4.56 0 0 0
29/01/2019
4.60
 5,300 4.64 4.64 4.60 0 0 0
28/01/2019
4.64
 7,000 4.64 4.64 4.64 500 0 0.0
25/01/2019
4.64
 3,300 4.98 4.98 4.64 1,200 0 0.0
24/01/2019
4.98
 0 4.98 4.98 4.98 0 0 0
23/01/2019
4.98
 0 4.98 4.98 4.98 0 0 0
22/01/2019
4.98
 500 4.98 4.98 4.98 0 0 0
21/01/2019
4.98
 1,600 4.98 4.98 4.98 0 0 0
18/01/2019
4.98
 0 4.98 4.98 4.98 0 0 0
17/01/2019
4.98
 5,500 4.81 4.98 4.89 0 0 0
16/01/2019
4.81
 11,100 4.39 4.81 4.43 0 0 0
15/01/2019
4.39
 0 4.39 4.39 4.39 0 0 0
14/01/2019
4.39
 0 4.39 4.39 4.39 0 0 0
11/01/2019
4.39
 0 4.39 4.39 4.39 0 0 0
10/01/2019
4.39
 0 4.39 4.39 4.39 0 0 0
09/01/2019
4.39
 100 4.39 4.39 4.39 0 0 0
08/01/2019
4.39
 0 4.39 4.39 4.39 0 0 0
07/01/2019
4.39
 0 4.39 4.39 4.39 0 0 0
04/01/2019
4.39
 0 4.39 4.39 4.39 0 0 0
03/01/2019
4.39
 0 4.39 4.39 4.39 0 0 0
02/01/2019
4.39
 0 4.39 4.39 4.39 0 0 0
28/12/2018
4.39
 0 4.39 4.39 4.39 0 0 0
27/12/2018
4.39
 0 4.39 4.39 4.39 0 0 0
26/12/2018
4.39
 0 4.39 4.39 4.39 0 0 0
25/12/2018
4.39
 0 4.39 4.39 4.39 0 0 0
24/12/2018
4.39
 0 4.39 4.39 4.39 0 0 0
21/12/2018
4.39
 0 4.39 4.39 4.39 0 0 0
20/12/2018
4.39
 0 4.39 4.39 4.39 0 0 0
19/12/2018
4.39
 0 4.39 4.39 4.39 0 0 0
18/12/2018
4.39
 100 4.34 4.39 4.39 100 0 0.0
17/12/2018
4.34
 0 4.34 4.34 4.34 0 0 0
14/12/2018
4.34
 300 4.30 4.34 4.34 0 0 0
13/12/2018
4.30
 15,000 4.47 4.47 4.22 5,000 15,000 -0.1
12/12/2018
4.47
 0 4.47 4.47 4.47 0 0 0
11/12/2018
4.47
 0 4.47 4.47 4.47 0 0 0
10/12/2018
4.47
 0 4.47 4.47 4.47 0 0 0
07/12/2018
4.47
 100 4.30 4.47 4.47 100 0 0.0
06/12/2018
4.30
 0 4.30 4.30 4.30 0 0 0
05/12/2018
4.30
 0 4.30 4.30 4.30 0 0 0
04/12/2018
4.30
 0 4.30 4.30 4.30 0 0 0
03/12/2018
4.30
 10,000 4.39 4.39 4.30 2,000 6,000 -0.0
30/11/2018
4.39
 10 4.39 4.39 4.39 200 0 0.0
29/11/2018
4.39
 3,200 4.39 4.39 4.39 200 0 0.0
28/11/2018
4.39
 1,000 4.47 4.47 4.39 800 0 0.0
27/11/2018
4.47
 0 4.47 4.47 4.47 0 0 0
26/11/2018
4.47
 0 4.47 4.47 4.47 0 0 0
23/11/2018
4.47
 1,000 4.47 4.47 4.47 0 0 0
22/11/2018
4.47
 3,000 4.47 4.47 4.47 2,600 0 0.0
21/11/2018
4.47
 2,000 4.34 4.47 4.43 0 0 0
20/11/2018
4.34
 0 4.34 4.34 4.34 0 0 0
19/11/2018
4.34
 0 4.34 4.34 4.34 0 0 0
16/11/2018
4.34
 200 4.47 4.47 4.34 200 0 0.0
15/11/2018
4.47
 0 4.47 4.47 4.47 0 0 0
14/11/2018
4.47
 0 4.47 4.47 4.47 0 0 0
13/11/2018
4.47
 0 4.47 4.47 4.47 0 0 0
12/11/2018
4.47
 0 4.47 4.47 4.47 0 0 0
09/11/2018
4.47
 0 4.47 4.47 4.47 0 0 0
08/11/2018
4.47
 0 4.47 4.47 4.47 0 0 0
07/11/2018
4.47
 2,000 4.47 4.47 4.47 2,000 0 0.0
06/11/2018
4.47
 0 4.47 4.47 4.47 0 0 0
05/11/2018
4.47
 2,000 4.47 4.47 4.47 2,000 0 0.0
02/11/2018
4.47
 0 4.47 4.47 4.47 0 0 0
01/11/2018
4.47
 2,100 4.47 4.64 4.47 2,100 0 0.0
31/10/2018
4.47
 1,000 4.47 4.47 4.47 1,000 0 0.0
30/10/2018
4.47
 0 4.47 4.47 4.47 0 0 0
29/10/2018
4.47
 6,000 4.64 4.64 4.43 4,000 0 0.0
26/10/2018
4.64
 100 4.43 4.64 4.64 100 0 0.0
25/10/2018
4.43
 0 4.43 4.43 4.43 0 0 0
24/10/2018
4.43
 100 4.43 4.43 4.43 0 0 0
23/10/2018
4.43
 300 4.47 4.47 4.43 0 0 0
22/10/2018
4.47
 0 4.47 4.47 4.47 0 0 0
19/10/2018
4.47
 1,100 4.51 4.51 4.47 0 0 0
18/10/2018
4.51
 200 4.51 4.51 4.51 0 0 0
17/10/2018
4.51
 0 4.51 4.51 4.51 0 0 0
16/10/2018
4.51
 9,200 4.43 4.51 4.51 6,200 0 0.1
15/10/2018
4.43
 87,200 4.34 4.64 4.39 12,300 12,000 0.0
12/10/2018
4.34
 5,500 4.39 4.39 4.34 2,000 0 0.0
11/10/2018
4.39
 400 4.39 4.39 4.39 400 0 0.0
10/10/2018
4.39
 0 4.39 4.39 4.39 0 0 0
09/10/2018
4.39
 9,100 4.43 4.43 4.22 5,000 0 0.1
08/10/2018
4.43
 700 4.39 4.43 4.43 400 0 0.0
05/10/2018
4.39
 10,900 4.56 4.56 4.34 5,000 0 0.1
04/10/2018
4.56
 7,900 4.56 4.56 4.39 100 0 0.0
03/10/2018
4.56
 3,500 4.56 4.56 4.39 100 0 0.0
02/10/2018
4.56
 7,190 4.47 4.56 4.26 100 0 0.0
01/10/2018
4.47
 3,500 4.64 4.64 4.43 200 0 0.0
28/09/2018
4.64
 50,000 4.68 4.68 4.64 0 0 0
27/09/2018
4.68
 1,000 4.77 4.77 4.56 100 0 0.0
26/09/2018
4.77
 0 4.77 4.77 4.77 0 0 0
25/09/2018
4.77
 0 4.77 4.77 4.77 0 0 0
24/09/2018
4.77
 700 5.27 5.27 4.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |