CTCP Kiên Hùng (khs)

13.40
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
(2026-06-29) 		0.20 1.60% 106,900 0 0
12
13.40
13.40
2 tháng
(2026-05-29) 		0.52 4.25% 155,700 0 0
12
13.40
13.40
3 tháng
(2026-04-29) 		0.23 1.87% 274,400 -100 0
11.82
13.40
13.40
6 tháng
(2026-01-29) 		-2.06 -13.93% 793,600 -100 0
11.82
14.76
13.40
12 tháng
(2025-08-04) 		-5.41 -29.86% 3,207,000 -200 -0.0
11.82
19.14
13.40
24 tháng
(2024-08-07) 		5.30 71.57% 13,584,307 -2,900 -0.0
6.96
23.13
13.40
36 tháng
(2023-08-14) 		4.11 47.78% 13,804,102 -21,500 -0.2
5.52
23.13
13.40
60 tháng
(2021-08-23) 		-0.23 -1.79% 14,541,423 -31,019 -0.2
5.52
23.13
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
13.40
 17,400 13.48 13.56 13.16 0 0 0
04/03/2026
13.24
 29,300 13.40 13.56 13.08 0 0 0
03/03/2026
13.56
 1,400 13.56 13.56 13.56 0 0 0
02/03/2026
13.56
 18,600 13.88 13.88 13.16 0 0 0
27/02/2026
13.96
 12,800 13.80 13.96 13.64 0 0 0
26/02/2026
13.88
 4,600 13.96 13.96 13.80 0 0 0
25/02/2026
14.12
 2,500 13.88 14.12 13.88 0 0 0
24/02/2026
13.88
 3,500 13.96 13.96 13.88 0 0 0
23/02/2026
13.96
 2,200 14.04 14.04 13.96 0 0 0
13/02/2026
14.04
 3,700 13.96 14.04 13.96 0 0 0
12/02/2026
14.12
 100 14.12 14.12 14.12 0 0 0
11/02/2026
13.96
 10,200 14.04 14.28 13.96 0 0 0
10/02/2026
14.36
 8,200 14.20 14.36 13.88 0 0 0
09/02/2026
14.12
 18,600 14.68 14.68 13.88 0 0 0
06/02/2026
13.80
 33,300 14.04 14.04 13.80 0 0 0
05/02/2026
14.36
 0 14.36 14.36 14.36 0 0 0
04/02/2026
14.36
 5,700 14.44 14.44 14.12 0 0 0
03/02/2026
14.36
 10,300 14.36 14.36 14.36 0 0 0
02/02/2026
14.60
 7,100 14.44 14.60 14.36 0 0 0
30/01/2026
14.68
 12,300 14.44 14.76 14.44 0 0 0
29/01/2026
14.76
 24,200 14.36 14.92 14.36 0 0 0
28/01/2026
14.68
 16,600 14.68 14.76 14.36 0 0 0
27/01/2026
14.68
 18,000 14.60 14.84 14.36 0 0 0
26/01/2026
14.60
 37,700 14.60 14.60 14.36 0 0 0
23/01/2026
14.44
 17,300 14.52 14.60 14.36 0 0 0
22/01/2026
14.36
 26,900 14.52 14.68 14.36 0 0 0
21/01/2026
14.60
 23,000 14.44 14.60 14.36 0 0 0
20/01/2026
14.36
 47,500 13.96 14.52 13.80 0 0 0
19/01/2026
13.96
 35,400 14.44 14.44 13.80 0 0 0
16/01/2026
14.84
 3,300 14.68 14.84 14.68 0 0 0
15/01/2026
14.76
 23,800 14.52 14.76 14.36 0 0 0
14/01/2026
14.68
 22,800 14.44 14.84 14.36 0 0 0
13/01/2026
14.92
 37,200 14.52 14.99 14.36 0 0 0
12/01/2026
14.99
 41,000 14.44 15.15 14.36 0 0 0
09/01/2026
15.23
 3,600 14.68 15.23 14.36 0 0 0
08/01/2026
15.07
 6,100 14.92 15.07 14.60 0 0 0
07/01/2026
14.52
 10,800 14.76 15.07 14.52 0 0 0
06/01/2026
14.92
 2,100 14.76 14.92 14.76 0 0 0
05/01/2026
14.76
 8,600 14.44 14.84 14.44 0 0 0
31/12/2025
14.44
 77,300 13.64 14.44 13.56 0 0 0
30/12/2025
13.88
 2,100 13.80 13.88 13.80 0 0 0
29/12/2025
13.80
 3,600 13.72 13.80 13.56 0 0 0
26/12/2025
13.72
 7,200 13.64 13.72 13.56 0 0 0
25/12/2025
13.64
 3,000 13.56 13.64 13.56 0 0 0
24/12/2025
13.56
 12,300 13.64 13.64 13.56 0 0 0
23/12/2025
13.80
 700 13.88 13.88 13.72 0 0 0
22/12/2025
13.80
 6,600 13.72 13.88 13.56 0 0 0
19/12/2025
13.72
 15,200 13.56 13.72 13.40 0 0 0
18/12/2025
13.64
 45,300 13.48 13.64 13.40 0 0 0
17/12/2025
13.40
 8,400 13.32 13.40 13.32 0 0 0
16/12/2025
13.32
 19,600 13.40 13.40 13.24 0 100 -0.0
15/12/2025
13.32
 15,300 13.16 13.32 13.16 0 0 0
12/12/2025
13.32
 30,500 13.40 13.40 13.24 0 0 0
11/12/2025
13.48
 16,700 13.24 13.48 13.24 0 0 0
10/12/2025
13.40
 21,300 13.24 13.48 13.24 0 0 0
09/12/2025
13.40
 36,200 13.16 13.40 13.16 0 0 0
08/12/2025
13.40
 29,100 13.08 13.48 13.08 0 0 0
05/12/2025
13.08
 17,100 13.00 13.16 12.92 0 0 0
04/12/2025
12.92
 20,200 12.92 13.00 12.76 0 0 0
03/12/2025
12.92
 6,000 13.00 13.08 12.76 0 0 0
02/12/2025
13.00
 11,300 12.92 13.00 12.76 0 0 0
01/12/2025
13.08
 2,800 13.16 13.16 13.00 0 0 0
28/11/2025
13.08
 44,200 13.16 13.24 13.08 0 0 0
27/11/2025
13.24
 19,900 13.24 13.24 13.16 0 0 0
26/11/2025
13.40
 8,800 13.32 13.40 13.00 0 0 0
25/11/2025
13.24
 14,800 13.48 13.48 13.08 0 0 0
24/11/2025
13.64
 9,100 13.40 13.64 13.32 0 0 0
21/11/2025
13.32
 10,300 13.40 13.56 13.16 0 0 0
20/11/2025
13.40
 3,000 13.40 13.40 13.32 0 0 0
19/11/2025
13.56
 4,500 13.56 13.56 13.48 0 0 0
18/11/2025
13.72
 11,600 13.56 13.72 13.56 0 0 0
17/11/2025
13.56
 21,500 13.64 13.64 13.32 0 0 0
14/11/2025
13.32
 25,700 13.48 13.72 13.16 0 0 0
13/11/2025
13.48
 13,600 13.64 13.80 13.24 0 0 0
12/11/2025
13.48
 52,300 13.80 13.88 12.52 0 0 0
11/11/2025
13.88
 15,000 13.88 13.96 13.48 0 0 0
10/11/2025
13.88
 7,500 13.64 14.12 13.56 0 0 0
07/11/2025
13.56
 5,800 13.56 14.12 13.56 0 0 0
06/11/2025
13.88
 4,400 13.88 14.12 13.64 0 0 0
05/11/2025
13.88
 3,900 13.56 14.12 13.56 0 0 0
04/11/2025
14.20
 12,500 13.56 14.20 13.40 0 0 0
03/11/2025
14.12
 15,500 13.48 14.12 13.40 0 0 0
31/10/2025
13.48
 25,700 14.28 14.28 13.48 0 0 0
30/10/2025
13.88
 25,300 14.28 14.36 13.88 0 0 0
29/10/2025
14.36
 4,300 14.36 14.44 13.72 0 0 0
28/10/2025
14.28
 2,700 14.20 14.28 14.04 0 0 0
27/10/2025
14.28
 19,200 14.28 14.36 13.96 0 0 0
24/10/2025
14.04
 11,500 14.04 14.36 13.72 0 0 0
23/10/2025
14.84
 26,200 14.99 15.31 14.20 0 0 0
22/10/2025
14.76
 128,600 13.48 15.07 13.48 0 0 0
21/10/2025
14.92
 12,900 15.15 15.15 14.92 0 0 0
20/10/2025
16.51
 41,000 17.15 17.15 16.51 0 0 0
17/10/2025
18.34
 16,400 18.19 18.42 18.19 0 0 0
16/10/2025
18.34
 6,600 18.50 18.50 18.34 0 0 0
15/10/2025
18.50
 23,400 18.34 18.50 18.11 0 0 0
14/10/2025
18.42
 2,700 18.34 18.50 18.34 0 0 0
13/10/2025
18.58
 1,200 18.50 18.66 18.50 0 0 0
10/10/2025
18.58
 37,200 18.26 18.58 18.26 0 0 0
09/10/2025
18.26
 9,800 18.19 18.26 18.19 0 0 0
08/10/2025
18.11
 21,700 18.19 18.26 18.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |