CTCP Kiên Hùng (khs)

17.30
-0.10
(-0.57%)
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) 		-0.10 -0.57% 233,000 0 0
15.30
17.70
17.30
2 tháng
(2026-01-12) 		-1.40 -7.45% 703,200 0 0
15.30
18.80
17.30
3 tháng
(2025-12-15) 		0.70 4.19% 951,000 -100 -0.0
15.30
19.10
17.30
6 tháng
(2025-09-15) 		-5.10 -22.67% 2,226,800 -100 -0.0
15.30
23.50
17.30
12 tháng
(2025-03-18) 		5.21 42.73% 7,940,600 -100 -0.0
10.17
29
17.30
24 tháng
(2024-03-25) 		9.06 108.71% 13,179,672 -2,800 -0.0
7.63
29
17.30
36 tháng
(2023-03-29) 		5.32 44.08% 13,447,434 -36,219 -0.4
6.92
29
17.30
60 tháng
(2021-04-08) 		9.02 107.72% 14,826,362 -51,219 -0.5
6.92
29
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/09/2018
5.27
 1,500 4.89 5.27 4.56 100 0 0.0
20/09/2018
4.89
 2,100 4.56 4.89 4.56 100 0 0.0
19/09/2018
4.56
 7,400 5.06 5.06 4.56 0 0 0
18/09/2018
5.06
 500 5.15 5.15 4.64 0 0 0
17/09/2018
5.15
 100 4.72 5.15 5.15 100 0 0.0
14/09/2018
4.72
 5,400 4.72 4.72 4.72 0 0 0
13/09/2018
4.72
 0 4.72 4.72 4.72 0 0 0
12/09/2018
4.72
 0 4.72 4.72 4.72 0 0 0
11/09/2018
4.72
 2,100 4.64 4.72 4.26 0 0 0
10/09/2018
4.64
 0 4.64 4.64 4.64 0 0 0
07/09/2018
4.64
 0 4.64 4.64 4.64 0 0 0
06/09/2018
4.64
 200 4.85 4.85 4.64 0 0 0
05/09/2018
4.85
 0 4.85 4.85 4.85 0 0 0
04/09/2018
4.85
 0 4.85 4.85 4.85 0 0 0
31/08/2018
4.85
 1,100 4.81 5.27 4.77 100 0 0.0
30/08/2018
4.81
 0 4.81 4.81 4.81 0 0 0
29/08/2018
4.81
 1,700 4.47 4.81 4.47 100 0 0.0
28/08/2018
4.47
 0 4.47 4.47 4.47 0 0 0
27/08/2018
4.47
 8,500 4.81 4.81 4.47 0 0 0
24/08/2018
4.81
 0 4.81 4.81 4.81 0 0 0
23/08/2018
4.81
 0 4.81 4.81 4.81 0 0 0
22/08/2018
4.81
 0 4.81 4.81 4.81 0 0 0
21/08/2018
4.81
 8 4.81 4.81 4.81 0 0 0
20/08/2018
4.81
 68 4.81 4.81 4.81 0 0 0
17/08/2018
4.81
 0 4.81 4.81 4.81 0 0 0
16/08/2018
4.81
 440 4.60 4.81 4.60 100 0 0.0
15/08/2018
4.60
 0 4.60 4.60 4.60 0 0 0
14/08/2018
4.60
 5,200 4.60 4.60 4.22 0 0 0
13/08/2018
4.60
 0 4.60 4.60 4.60 0 0 0
10/08/2018
4.60
 23,900 4.85 4.85 4.43 3,000 22,000 -0.2
09/08/2018
4.85
 5,000 5.19 5.19 4.85 0 5,000 -0.1
08/08/2018
5.19
 0 5.19 5.19 5.19 0 0 0
07/08/2018
5.19
 3,100 5.40 5.40 4.89 100 0 0.0
06/08/2018
5.40
 100 5.06 5.40 5.40 100 0 0.0
03/08/2018
5.06
 100 4.98 5.06 5.06 100 0 0.0
02/08/2018
4.98
 0 4.98 4.98 4.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |