CTCP Khang Minh Group (gkm)

1.60
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
(2026-04-06) 		0.10 6.67% 789,600 -75,000 -0.1
1.50
1.60
1.60
2 tháng
(2026-03-05) 		-0.10 -5.88% 3,691,100 -45,000 -0.1
1.50
1.80
1.60
3 tháng
(2026-02-03) 		0 0% 5,654,300 -43,200 -0.1
1.50
1.80
1.60
6 tháng
(2025-11-05) 		-1.10 -40.74% 16,322,100 -147,200 -0.3
1.50
2.80
1.60
12 tháng
(2025-05-09) 		-1.90 -54.29% 78,812,400 -50,400 0.2
1.50
6.60
1.60
24 tháng
(2024-05-14) 		-33.40 -95.43% 164,231,885 -277,232 2.5
1.50
42
1.60
36 tháng
(2023-05-22) 		-29.90 -94.92% 274,435,638 -193,952 4.2
1.50
44.25
1.60
60 tháng
(2021-05-31) 		-7.09 -81.58% 418,084,660 -324,784 -0.4
1.50
44.25
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/09/2018
8.61
 110,400 8.67 8.72 8.61 0 0 0
20/09/2018
8.67
 182,400 8.50 8.72 8.38 0 0 0
19/09/2018
8.50
 179,000 8.33 8.55 8.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |