CTCP Khang Minh Group (gkm)

35.80
-0.30
(-0.83%)
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
(2024-04-19) 		6.90 23.63% 5,377,200 -28,000 -0.9
28.40
36.10
36.10
2 tháng
(2024-03-19) 		3.20 9.73% 24,986,800 -94,800 -3.7
28.40
36.10
36.10
3 tháng
(2024-02-19) 		5 16.08% 38,107,900 55,747 0.9
28.40
36.10
36.10
6 tháng
(2023-11-20) 		3.40 10.40% 76,032,800 49,147 0.6
28.40
36.10
36.10
12 tháng
(2023-05-24) 		4.27 13.40% 110,950,798 75,580 1.3
28.40
44.25
36.10
24 tháng
(2022-05-30) 		-2.01 -5.26% 145,860,013 69,348 1.1
20.15
44.25
36.10
36 tháng
(2021-06-03) 		27.23 306.94% 253,542,337 -55,252 -3.2
8
44.25
36.10
60 tháng
(2019-06-14) 		27.06 299.36% 356,511,110 155,148 0.4
8
44.25
36.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
32.40
0.20
 480,800 32.20 32.40 30.30 0 0 0
#102 14/12/2023
32.20
0.50
 760,200 31.70 32.20 29.90 0 0 0
#103 13/12/2023
31.70
-0.60
 322,100 32.30 32.30 30.90 0 0 0
#104 12/12/2023
32.30
-0.40
 623,400 32.70 32.70 30.80 0 0 0
#105 11/12/2023
32.70
0.10
 828,500 32.60 32.70 30.70 0 0 0
#106 08/12/2023
32.60
0.10
 603,400 32.50 32.60 31.80 0 0 0
#107 07/12/2023
32.50
0
 835,900 32.50 32.50 31.90 0 0 0
#108 06/12/2023
32.50
0.10
 884,200 32.40 32.50 31.90 0 0 0
#109 05/12/2023
32.40
0.30
 685,600 32.10 32.40 31.90 0 0 0
#110 04/12/2023
32.10
0
 423,300 32.10 32.20 31.50 0 0 0
#111 01/12/2023
32.10
0.10
 623,900 32 32.10 31 0 0 0
#112 30/11/2023
32
0
 823,000 32 32 31 0 0 0
#113 29/11/2023
32
0
 818,100 32 32.10 30.50 0 0 0
#114 28/11/2023
32
-0.30
 788,600 32.30 32.30 31.90 0 0 0
#115 27/11/2023
32.30
-0.40
 475,600 32.70 32.70 32.20 0 0 0
#116 24/11/2023
32.70
-0.30
 635,700 33 33.20 31 0 0 0
#117 23/11/2023
33
-0.30
 487,900 33.30 33.40 32.90 0 0 0
#118 22/11/2023
33.30
0.40
 458,000 32.90 33.30 32.40 0 0 0
#119 21/11/2023
32.90
0.20
 527,700 32.70 33.10 32 0 0 0
#120 20/11/2023
32.70
-0.30
 179,700 33 33.20 32.10 0 0 0
#121 17/11/2023
33
-0.70
 916,200 33.70 33.70 32.70 0 0 0
#122 16/11/2023
33.70
-0.20
 124,300 33.90 33.90 32.70 100 0 0.0
#123 15/11/2023
33.90
-0.20
 695,800 34.10 34.10 32.80 6,000 0 0.2
#124 14/11/2023
34.10
0
 229,600 34.10 34.10 33.20 0 0 0
#125 13/11/2023
34.10
-0.50
 323,100 34.60 34.60 34 5,000 6,000 -0.0
#126 10/11/2023
34.60
0.10
 263,400 34.50 34.60 33.90 0 0 0
#127 09/11/2023
34.50
0.40
 1,175,000 34.10 34.50 34 4,200 400 0.1
#128 08/11/2023
34.10
-0.50
 792,300 34.60 34.60 34.10 6,200 0 0.2
#129 07/11/2023
34.60
0
 419,400 34.60 34.60 33.10 8,800 0 0
#130 06/11/2023
34.60
0.10
 226,600 34.50 34.60 33.30 0 100 -0.0
#131 03/11/2023
34.50
0.40
 391,200 34.10 34.50 34 2,200 0 0.1
#132 02/11/2023
34.10
0.20
 922,300 33.90 34.20 32.80 1,000 600 0.0
#133 01/11/2023
33.90
0
 63,700 33.90 33.90 33.80 0 0 0
#134 31/10/2023
33.90
-0.20
 207,600 34.10 34.10 33.80 400 0 0.0
#135 30/10/2023
34.10
0.10
 442,500 34 34.10 33.90 1,000 0 0.0
#136 27/10/2023
34
-0.10
 144,500 34.10 34.10 32.70 0 0 0
#137 26/10/2023
34.10
0
 77,700 34.10 34.10 32.50 0 0 0
#138 25/10/2023
34.10
-0.30
 144,100 34.40 34.40 33.90 0 0 0
#139 24/10/2023
34.40
0.40
 166,800 34 34.40 33.30 0 0 0
#140 23/10/2023
34
0.20
 114,600 33.80 34.20 33.80 0 0 0
#141 20/10/2023
33.80
0.10
 48,900 33.70 33.80 33.60 0 0 0
#142 19/10/2023
33.70
0.80
 194,500 32.90 33.70 32.80 0 0 0
#143 18/10/2023
32.90
0.10
 561,200 32.80 32.90 32.70 0 0 0
#144 17/10/2023
32.80
0
 296,300 32.80 32.80 32 0 0 0
#145 16/10/2023
32.80
0.60
 586,400 32.20 32.90 32.20 0 0 0
#146 13/10/2023
32.20
-0.60
 50,400 32.80 32.80 32.20 0 0 0
#147 12/10/2023
32.80
-0.10
 188,200 32.90 32.90 32.80 0 0 0
#148 11/10/2023
32.90
-0.20
 215,200 33.10 33.10 32 15 0 0.0
#149 10/10/2023
33.10
0.10
 178,900 33 33.10 32.90 0 0 0
#150 09/10/2023
33
-0.20
 219,400 33.20 33.20 31.20 0 0 0
#151 06/10/2023
33.20
-0.20
 376,600 33.40 33.40 31.50 0 0 0
#152 05/10/2023
33.40
0.80
 159,200 32.60 33.50 30 0 0 0
#153 04/10/2023
32.60
-1.30
 237,100 33.90 33.90 32 0 0 0
#154 03/10/2023
33.90
-0.10
 371,400 34 34 31.90 0 0 0
#155 02/10/2023
34
-0.60
 8,700 34.60 34.60 31.90 0 200 -0.0
#156 29/09/2023
34.60
0
 212,600 34.60 34.80 34.60 0 0 0
#157 28/09/2023
34.60
0
 289,800 34.60 34.70 32.80 0 0 0
#158 27/09/2023
34.60
-0.20
 98,700 34.80 34.90 34.60 0 0 0
#159 26/09/2023
34.80
-0.20
 515,000 35 35.10 34.80 0 0 0
#160 25/09/2023
35
-0.20
 384,700 35.20 35.60 34.90 0 0 0
#161 22/09/2023
35.20
-0.40
 186,200 35.60 35.70 35 0 0 0
#162 21/09/2023
35.60
-0.10
 143,300 35.70 35.90 35.40 0 0 0
#163 20/09/2023
35.70
0
 150,900 35.70 35.80 35.70 0 0 0
#164 19/09/2023
35.70
0.10
 413,200 35.60 35.90 35.40 0 0 0
#165 18/09/2023
35.60
-0.40
 92,100 36 36.30 35.50 0 0 0
#166 15/09/2023
36
0.10
 124,500 35.90 36.30 35.90 0 0 0
#167 14/09/2023
35.90
0.20
 75,600 35.70 35.90 35.30 0 0 0
#168 13/09/2023
35.70
0.10
 180,500 35.60 35.80 35.30 0 0 0
#169 12/09/2023
35.60
-0.10
 159,600 35.70 35.90 35.50 0 0 0
#170 11/09/2023
35.70
-0.60
 132,500 36.30 36.60 35.30 0 0 0
#171 08/09/2023
36.30
-0.10
 749,000 36.40 36.60 36.20 0 0 0
#172 07/09/2023
36.40
0
 384,600 36.40 36.50 35.90 0 0 0
#173 06/09/2023
36.40
0
 81,900 36.40 36.40 36 0 1,100 -0.0
#174 05/09/2023
36.40
-0.40
 30,800 36.80 36.90 36.40 0 320 -0.0
#175 31/08/2023
36.80
0
 11,300 36.80 37 36.20 0 0 0
#176 30/08/2023
36.80
-0.20
 40,200 37 37.20 36.50 200 0 0.0
#177 29/08/2023
37
1.90
 542,200 35.10 37 35 12 0 0.0
#178 28/08/2023
35.10
-1
 127,800 36.10 36.20 35.10 8 0 0.0
#179 25/08/2023
36.10
0
 181,500 36.10 36.10 35.70 0 0 0
#180 24/08/2023
36.10
0
 58,000 36.10 36.20 35.60 0 0 0
#181 23/08/2023
36.10
0.80
 270,600 35.30 36.10 35 0 0 0
#182 22/08/2023
35.30
-0.20
 19,000 35.50 35.60 35.20 8 0 0.0
#183 21/08/2023
35.50
-0.20
 25,200 35.70 35.90 35 0 0 0
#184 18/08/2023
35.70
-0.50
 27,800 36.20 36.40 35.40 0 0 0
#185 17/08/2023
36.20
0
 156,000 36.20 36.50 36.10 0 0 0
#186 16/08/2023
36.20
0.10
 67,200 36.10 36.20 35.60 0 0 0
#187 15/08/2023
36.10
0
 136,500 36.10 36.20 36 0 0 0
#188 14/08/2023
36.10
-0.10
 56,900 36.20 36.30 36 0 0 0
#189 11/08/2023
36.20
-0.60
 92,400 36.80 37 36.10 0 0 0
#190 10/08/2023
36.80
-0.30
 430,600 37.10 37.20 36.50 0 0 0
#191 09/08/2023
37.10
-0.30
 411,400 37.40 37.50 36.80 0 0 0
#192 08/08/2023
37.40
-0.20
 342,900 37.60 37.70 37.10 0 0 0
#193 07/08/2023
37.60
0
 199,300 37.60 37.70 37.20 0 0 0
#194 04/08/2023
37.60
0.10
 295,100 37.50 37.70 37.50 0 0 0
#195 03/08/2023
37.50
0.20
 358,200 37.30 37.60 37.30 0 0 0
#196 02/08/2023
37.30
-0.10
 435,000 37.40 37.40 37 0 0 0
#197 01/08/2023
37.40
0.50
 458,600 36.90 37.40 36.50 0 0 0
#198 31/07/2023
36.90
0.10
 483,600 36.80 36.90 36.80 10 0 0.0
#199 28/07/2023
36.80
0.30
 204,600 36.50 36.80 36.40 0 0 0
#200 27/07/2023
36.50
0.10
 160,700 36.40 36.50 35.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc