CTCP Kiên Hùng (khs)

14.70
-0.40
(-2.65%)
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
(2026-03-30) 		-0.50 -3.21% 140,300 0 0
14.50
16.30
14.70
2 tháng
(2026-03-02) 		-0.89 -5.55% 364,700 0 0
14.39
16.36
14.70
3 tháng
(2026-01-29) 		-2.30 -13.21% 524,000 0 0
14.39
17.40
14.70
6 tháng
(2025-10-31) 		-0.79 -5% 1,643,100 -100 -0.0
14.39
17.96
14.70
12 tháng
(2025-05-05) 		-0.68 -4.33% 6,235,300 -100 -0.0
14.39
27.27
14.70
24 tháng
(2024-05-09) 		6.96 85.59% 13,333,853 -2,800 -0.0
7.40
27.27
14.70
36 tháng
(2023-05-15) 		0.73 5.09% 13,616,629 -36,167 -0.4
6.51
27.27
14.70
60 tháng
(2021-05-25) 		6.21 69.77% 14,744,122 -20,819 -0.0
6.51
27.27
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
15.42
 2,800 15.52 15.52 15.33 0 0 0
28/11/2025
15.42
 44,200 15.52 15.61 15.42 0 0 0
27/11/2025
15.61
 19,900 15.61 15.61 15.52 0 0 0
26/11/2025
15.80
 8,800 15.71 15.80 15.33 0 0 0
25/11/2025
15.61
 14,800 15.89 15.89 15.42 0 0 0
24/11/2025
16.08
 9,100 15.80 16.08 15.71 0 0 0
21/11/2025
15.71
 10,300 15.80 15.99 15.52 0 0 0
20/11/2025
15.80
 3,000 15.80 15.80 15.71 0 0 0
19/11/2025
15.99
 4,500 15.99 15.99 15.89 0 0 0
18/11/2025
16.18
 11,600 15.99 16.18 15.99 0 0 0
17/11/2025
15.99
 21,500 16.08 16.08 15.71 0 0 0
14/11/2025
15.71
 25,700 15.89 16.18 15.52 0 0 0
13/11/2025
15.89
 13,600 16.08 16.27 15.61 0 0 0
12/11/2025
15.89
 52,300 16.27 16.36 14.77 0 0 0
11/11/2025
16.36
 15,000 16.36 16.46 15.89 0 0 0
10/11/2025
16.36
 7,500 16.08 16.65 15.99 0 0 0
07/11/2025
15.99
 5,800 15.99 16.65 15.99 0 0 0
06/11/2025
16.36
 4,400 16.36 16.65 16.08 0 0 0
05/11/2025
16.36
 3,900 15.99 16.65 15.99 0 0 0
04/11/2025
16.74
 12,500 15.99 16.74 15.80 0 0 0
03/11/2025
16.65
 15,500 15.89 16.65 15.80 0 0 0
31/10/2025
15.89
 25,700 16.83 16.83 15.89 0 0 0
30/10/2025
16.36
 25,300 16.83 16.93 16.36 0 0 0
29/10/2025
16.93
 4,300 16.93 17.02 16.18 0 0 0
28/10/2025
16.83
 2,700 16.74 16.83 16.55 0 0 0
27/10/2025
16.83
 19,200 16.83 16.93 16.46 0 0 0
24/10/2025
16.55
 11,500 16.55 16.93 16.18 0 0 0
23/10/2025
17.49
 26,200 17.68 18.06 16.74 0 0 0
22/10/2025
17.40
 128,600 15.89 17.78 15.89 0 0 0
21/10/2025
17.59
 12,900 17.87 17.87 17.59 0 0 0
20/10/2025
19.47
 41,000 20.22 20.22 19.47 0 0 0
17/10/2025
21.63
 16,400 21.44 21.73 21.44 0 0 0
16/10/2025
21.63
 6,600 21.82 21.82 21.63 0 0 0
15/10/2025
21.82
 23,400 21.63 21.82 21.35 0 0 0
14/10/2025
21.73
 2,700 21.63 21.82 21.63 0 0 0
13/10/2025
21.91
 1,200 21.82 22.01 21.82 0 0 0
10/10/2025
21.91
 37,200 21.54 21.91 21.54 0 0 0
09/10/2025
21.54
 9,800 21.44 21.54 21.44 0 0 0
08/10/2025
21.35
 21,700 21.44 21.54 21.25 0 0 0
07/10/2025
21.25
 32,900 21.35 21.44 21.25 0 0 0
06/10/2025
21.25
 32,200 21.63 21.73 21.25 0 0 0
03/10/2025
21.63
 12,400 21.54 21.63 21.25 0 0 0
02/10/2025
21.63
 24,800 21.63 21.63 21.35 0 0 0
01/10/2025
21.63
 2,200 21.44 21.63 21.44 0 0 0
30/09/2025
21.54
 5,500 21.35 21.54 21.25 0 0 0
29/09/2025
21.44
 44,800 22.10 22.10 21.44 0 0 0
26/09/2025
21.91
 20,400 22.48 22.48 21.73 0 0 0
25/09/2025
22.10
 23,500 21.63 22.38 21.63 0 0 0
24/09/2025
21.73
 90,400 20.78 21.73 20.69 0 0 0
23/09/2025
20.78
 10,600 20.88 20.88 20.69 0 0 0
22/09/2025
20.78
 5,600 20.88 21.16 20.78 0 0 0
19/09/2025
21.16
 18,500 20.88 21.35 20.69 0 0 0
18/09/2025
21.16
 5,300 20.78 21.16 20.78 0 0 0
17/09/2025
21.44
 9,500 20.88 21.44 20.78 0 0 0
16/09/2025
21.16
 9,400 21.35 21.35 20.97 0 0 0
15/09/2025
21.16
 16,300 21.35 21.35 21.16 0 0 0
12/09/2025
21.44
 3,400 21.35 21.44 21.35 0 0 0
11/09/2025
21.44
 15,900 21.63 22.48 21.07 0 0 0
10/09/2025
21.35
 1,900 21.35 21.35 21.07 0 0 0
09/09/2025
21.63
 500 21.63 21.63 21.63 0 0 0
08/09/2025
20.69
 31,700 21.73 21.73 20.31 0 0 0
05/09/2025
22.10
 8,700 21.82 22.38 21.73 0 0 0
04/09/2025
22.01
 4,800 22.57 22.67 21.91 0 0 0
03/09/2025
22.57
 17,600 22.29 22.57 22.20 0 0 0
29/08/2025
22.29
 22,400 22.48 22.48 21.82 0 0 0
28/08/2025
22.29
 12,000 21.35 22.57 21.35 0 0 0
27/08/2025
21.35
 16,200 21.16 21.44 21.16 0 0 0
26/08/2025
21.44
 4,300 20.97 21.44 20.97 0 0 0
25/08/2025
21.07
 9,800 20.78 21.07 20.78 0 0 0
22/08/2025
20.88
 8,300 20.88 21.63 20.60 0 0 0
21/08/2025
20.88
 29,300 20.31 21.63 20.31 0 0 0
20/08/2025
20.50
 27,700 20.31 20.50 20.13 0 0 0
19/08/2025
20.60
 21,200 20.31 20.88 20.31 0 0 0
18/08/2025
20.60
 107,800 20.41 20.69 19.94 0 0 0
15/08/2025
20.50
 8,500 20.69 20.69 20.50 0 0 0
14/08/2025
20.78
 33,600 20.41 20.78 20.31 0 0 0
13/08/2025
20.41
 33,000 20.31 20.78 20.22 0 0 0
12/08/2025
20.31
 9,200 20.50 20.50 20.13 0 0 0
11/08/2025
20.22
 16,700 20.22 20.50 20.13 0 0 0
08/08/2025
20.31
 27,900 20.13 20.60 20.13 0 0 0
07/08/2025
20.50
 14,800 20.69 20.69 20.13 0 0 0
06/08/2025
20.69
 7,200 20.69 20.88 20.13 0 0 0
05/08/2025
20.88
 40,300 20.78 20.88 20.13 0 0 0
04/08/2025
21.35
 4,600 21.25 21.35 20.69 0 0 0
01/08/2025
21.44
 6,900 21.82 21.82 20.88 0 0 0
31/07/2025
21.82
 43,500 21.07 21.82 20.69 0 0 0
30/07/2025
21.16
 2,300 20.31 21.16 20.13 0 0 0
29/07/2025
20.13
 56,300 21.16 21.16 20.13 0 0 0
28/07/2025
21.44
 45,600 21.25 21.91 20.60 0 0 0
25/07/2025
21.16
 32,100 21.63 22.10 20.97 0 0 0
24/07/2025
21.73
 23,800 23.04 23.32 21.73 0 0 0
23/07/2025
22.57
 51,100 23.51 23.51 22.29 0 0 0
22/07/2025
24.73
 284,200 24.08 25.20 21.73 0 0 0
21/07/2025
24.08
 101,200 26.33 26.33 24.08 0 0 0
18/07/2025
26.71
 44,900 25.20 27.27 25.11 0 0 0
17/07/2025
25.58
 26,600 25.11 25.77 25.11 0 0 0
16/07/2025
25.49
 20,700 25.30 25.77 25.11 0 0 0
15/07/2025
25.02
 27,900 25.49 25.49 25.02 0 0 0
14/07/2025
25.68
 9,600 25.49 25.68 25.39 0 0 0
11/07/2025
25.68
 3,200 25.86 26.24 25.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |