CTCP Kiên Hùng (khs)

12.50
0.10
(0.81%)
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
(2026-05-13) 		-1.41 -10.19% 70,800 -100 0
12.20
13.90
12.50
2 tháng
(2026-04-13) 		-2.71 -17.95% 209,600 -100 0
12.20
15.21
12.50
3 tháng
(2026-03-16) 		-2.34 -15.87% 306,200 -100 0
12.20
15.21
12.50
6 tháng
(2025-12-15) 		-2.25 -15.37% 1,258,400 -200 -0.0
12.20
16.76
12.50
12 tháng
(2025-06-17) 		-9.72 -43.95% 4,254,900 -200 -0.0
12.20
25.44
12.50
24 tháng
(2024-06-24) 		1.98 19.01% 13,462,925 -2,900 -0.0
7.66
25.44
12.50
36 tháng
(2023-06-28) 		0.12 0.96% 13,733,257 -21,500 -0.2
6.07
25.44
12.50
60 tháng
(2021-07-08) 		2.86 29.95% 14,721,162 -29,119 -0.1
6.07
25.44
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2019
5.14
 33,400 5.14 5.40 5.11 0 0 0
26/03/2019
5.14
 9,400 5.11 5.37 5.14 0 0 0
25/03/2019
5.11
 15,300 5.44 5.44 5.11 0 0 0
22/03/2019
5.44
 8,200 5.51 5.77 5.40 0 0 0
21/03/2019
5.51
 100,100 5.07 5.55 5.18 600 0 0.0
20/03/2019
5.07
 1,810 4.63 5.07 5.03 0 0 0
19/03/2019
4.63
 25,200 4.51 4.92 4.51 0 0 0
18/03/2019
4.51
 75,800 4.33 4.74 4.37 700 0 0.0
15/03/2019
4.33
 3,200 4.37 4.44 4.33 0 0 0
14/03/2019
4.37
 3,600 4.37 4.44 4.37 0 0 0
13/03/2019
4.37
 57,800 4.37 4.63 4.33 0 0 0
12/03/2019
4.37
 5,100 4.44 4.70 4.37 0 0 0
11/03/2019
4.44
 1,000 4.74 4.74 4.44 100 0 0.0
08/03/2019
4.74
 2,200 4.44 4.74 4.44 1,000 0 0.0
07/03/2019
4.44
 5,800 4.37 4.77 4.44 0 0 0
06/03/2019
4.37
 7,300 4.44 4.88 4.37 0 0 0
05/03/2019
4.44
 14,930 4.70 4.70 4.33 100 9,200 -0.1
04/03/2019
4.70
 2,600 4.29 4.70 4.22 0 0 0
01/03/2019
4.29
 6,100 4.03 4.40 4.29 0 0 0
28/02/2019
4.03
 15,600 4.22 4.40 4.03 0 13,000 -0.1
27/02/2019
4.22
 1,300 4.33 4.33 4.22 0 0 0
26/02/2019
4.33
 0 4.33 4.33 4.33 0 0 0
25/02/2019
4.33
 7,500 4.37 4.37 4.07 0 0 0
22/02/2019
4.37
 2,000 4.26 4.37 4.37 0 0 0
21/02/2019
4.26
 4,050 4.14 4.26 4.18 0 0 0
20/02/2019
4.14
 7,000 4.18 4.18 4.14 0 0 0
19/02/2019
4.18
 7,000 4.07 4.18 4.14 0 0 0
18/02/2019
4.07
 700 4.14 4.14 4.07 0 0 0
15/02/2019
4.14
 3,900 4.26 4.26 4.07 0 0 0
14/02/2019
4.26
 2,400 4.11 4.26 4.22 0 0 0
13/02/2019
4.11
 1,500 4.07 4.11 4.11 0 0 0
12/02/2019
4.07
 5,090 4.00 4.07 4.07 0 0 0
11/02/2019
4.00
 0 4.00 4.00 4.00 0 0 0
01/02/2019
4.00
 0 4.00 4.00 4.00 0 0 0
31/01/2019
4.00
 0 4.00 4.00 4.00 0 0 0
30/01/2019
4.00
 1,500 4.03 4.03 4.00 0 0 0
29/01/2019
4.03
 5,300 4.07 4.07 4.03 0 0 0
28/01/2019
4.07
 7,000 4.07 4.07 4.07 500 0 0.0
25/01/2019
4.07
 3,300 4.37 4.37 4.07 1,200 0 0.0
24/01/2019
4.37
 0 4.37 4.37 4.37 0 0 0
23/01/2019
4.37
 0 4.37 4.37 4.37 0 0 0
22/01/2019
4.37
 500 4.37 4.37 4.37 0 0 0
21/01/2019
4.37
 1,600 4.37 4.37 4.37 0 0 0
18/01/2019
4.37
 0 4.37 4.37 4.37 0 0 0
17/01/2019
4.37
 5,500 4.22 4.37 4.29 0 0 0
16/01/2019
4.22
 11,100 3.85 4.22 3.89 0 0 0
15/01/2019
3.85
 0 3.85 3.85 3.85 0 0 0
14/01/2019
3.85
 0 3.85 3.85 3.85 0 0 0
11/01/2019
3.85
 0 3.85 3.85 3.85 0 0 0
10/01/2019
3.85
 0 3.85 3.85 3.85 0 0 0
09/01/2019
3.85
 100 3.85 3.85 3.85 0 0 0
08/01/2019
3.85
 0 3.85 3.85 3.85 0 0 0
07/01/2019
3.85
 0 3.85 3.85 3.85 0 0 0
04/01/2019
3.85
 0 3.85 3.85 3.85 0 0 0
03/01/2019
3.85
 0 3.85 3.85 3.85 0 0 0
02/01/2019
3.85
 0 3.85 3.85 3.85 0 0 0
28/12/2018
3.85
 0 3.85 3.85 3.85 0 0 0
27/12/2018
3.85
 0 3.85 3.85 3.85 0 0 0
26/12/2018
3.85
 0 3.85 3.85 3.85 0 0 0
25/12/2018
3.85
 0 3.85 3.85 3.85 0 0 0
24/12/2018
3.85
 0 3.85 3.85 3.85 0 0 0
21/12/2018
3.85
 0 3.85 3.85 3.85 0 0 0
20/12/2018
3.85
 0 3.85 3.85 3.85 0 0 0
19/12/2018
3.85
 0 3.85 3.85 3.85 0 0 0
18/12/2018
3.85
 100 3.81 3.85 3.85 100 0 0.0
17/12/2018
3.81
 0 3.81 3.81 3.81 0 0 0
14/12/2018
3.81
 300 3.77 3.81 3.81 0 0 0
13/12/2018
3.77
 15,000 3.92 3.92 3.70 5,000 15,000 -0.1
12/12/2018
3.92
 0 3.92 3.92 3.92 0 0 0
11/12/2018
3.92
 0 3.92 3.92 3.92 0 0 0
10/12/2018
3.92
 0 3.92 3.92 3.92 0 0 0
07/12/2018
3.92
 100 3.77 3.92 3.92 100 0 0.0
06/12/2018
3.77
 0 3.77 3.77 3.77 0 0 0
05/12/2018
3.77
 0 3.77 3.77 3.77 0 0 0
04/12/2018
3.77
 0 3.77 3.77 3.77 0 0 0
03/12/2018
3.77
 10,000 3.85 3.85 3.77 2,000 6,000 -0.0
30/11/2018
3.85
 10 3.85 3.85 3.85 200 0 0.0
29/11/2018
3.85
 3,200 3.85 3.85 3.85 200 0 0.0
28/11/2018
3.85
 1,000 3.92 3.92 3.85 800 0 0.0
27/11/2018
3.92
 0 3.92 3.92 3.92 0 0 0
26/11/2018
3.92
 0 3.92 3.92 3.92 0 0 0
23/11/2018
3.92
 1,000 3.92 3.92 3.92 0 0 0
22/11/2018
3.92
 3,000 3.92 3.92 3.92 2,600 0 0.0
21/11/2018
3.92
 2,000 3.81 3.92 3.89 0 0 0
20/11/2018
3.81
 0 3.81 3.81 3.81 0 0 0
19/11/2018
3.81
 0 3.81 3.81 3.81 0 0 0
16/11/2018
3.81
 200 3.92 3.92 3.81 200 0 0.0
15/11/2018
3.92
 0 3.92 3.92 3.92 0 0 0
14/11/2018
3.92
 0 3.92 3.92 3.92 0 0 0
13/11/2018
3.92
 0 3.92 3.92 3.92 0 0 0
12/11/2018
3.92
 0 3.92 3.92 3.92 0 0 0
09/11/2018
3.92
 0 3.92 3.92 3.92 0 0 0
08/11/2018
3.92
 0 3.92 3.92 3.92 0 0 0
07/11/2018
3.92
 2,000 3.92 3.92 3.92 2,000 0 0.0
06/11/2018
3.92
 0 3.92 3.92 3.92 0 0 0
05/11/2018
3.92
 2,000 3.92 3.92 3.92 2,000 0 0.0
02/11/2018
3.92
 0 3.92 3.92 3.92 0 0 0
01/11/2018
3.92
 2,100 3.92 4.07 3.92 2,100 0 0.0
31/10/2018
3.92
 1,000 3.92 3.92 3.92 1,000 0 0.0
30/10/2018
3.92
 0 3.92 3.92 3.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |